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 | ₩61,220 | ₩61,395 | ₩61,220 | ₩61,395 | +0.29% | 600 |
| 2026.10.08 | ₩61,087 | ₩61,087 | ₩60,552 | ₩60,762 | -0.53% | 1.3천 |
| 2026.10.07 | ₩61,414 | ₩61,811 | ₩61,394 | ₩61,811 | +0.65% | 1.7천 |
| 2026.10.06 | ₩63,025 | ₩63,025 | ₩62,551 | ₩62,551 | -0.75% | 6.3천 |
| 2026.10.05 | ₩62,811 | ₩63,041 | ₩62,811 | ₩63,041 | +0.37% | 1.3천 |
| 2026.10.02 | ₩62,597 | ₩62,597 | ₩62,103 | ₩62,335 | -0.42% | 3천 |
| 2026.10.01 | ₩61,167 | ₩61,465 | ₩61,073 | ₩61,465 | +0.49% | 7.2천 |
| 2026.09.30 | ₩61,742 | ₩61,742 | ₩61,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,425 |
| -0.51% |
| 2.3천 |
| 2026.09.29 | ₩62,023 | ₩62,163 | ₩61,795 | ₩62,112 | +0.14% | 2.2천 |
|---|
| 2026.09.28 | ₩61,835 | ₩62,103 | ₩61,835 | ₩62,103 | +0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩62,544 | ₩62,859 | ₩62,544 | ₩62,859 | +0.50% | 1.3천 |
|---|
| 2026.09.24 | ₩62,611 | ₩62,744 | ₩62,428 | ₩62,428 | -0.29% | 1.4천 |
|---|
| 2026.09.23 | ₩63,720 | ₩63,720 | ₩62,822 | ₩62,822 | -1.41% | 3.9천 |
|---|
| 2026.09.22 | ₩64,242 | ₩64,393 | ₩63,868 | ₩64,393 | +0.24% | 500 |
|---|
| 2026.09.21 | ₩63,787 | ₩64,008 | ₩63,787 | ₩64,008 | +0.35% | 1.4천 |
|---|
| 2026.09.18 | ₩61,842 | ₩62,143 | ₩61,842 | ₩62,143 | +0.49% | 6.9천 |
|---|
| 2026.09.17 | ₩62,176 | ₩62,222 | ₩62,176 | ₩62,222 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩61,875 | ₩61,875 | ₩60,746 | ₩61,092 | -1.27% | 1.3천 |
|---|
| 2026.09.15 | ₩61,394 | ₩61,394 | ₩61,160 | ₩61,161 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩61,280 | ₩61,541 | ₩61,280 | ₩61,354 | +0.12% | 1.3천 |
|---|
| 2026.09.11 | ₩63,186 | ₩63,266 | ₩63,056 | ₩63,056 | -0.21% | 5.3천 |
|---|
| 2026.09.10 | ₩62,450 | ₩63,186 | ₩62,377 | ₩62,377 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩64,389 | ₩64,389 | ₩63,761 | ₩63,983 | -0.63% | 1천 |
|---|
| 2026.09.08 | ₩64,389 | ₩64,503 | ₩64,263 | ₩64,263 | -0.20% | 3천 |
|---|
| 2026.09.04 | ₩63,727 | ₩64,118 | ₩63,715 | ₩64,118 | +0.61% | 1.5천 |
|---|
| 2026.09.03 | ₩62,564 | ₩63,043 | ₩62,564 | ₩63,043 | +0.77% | 2.9천 |
|---|
| 2026.09.02 | ₩62,537 | ₩62,704 | ₩62,531 | ₩62,662 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩62,597 | ₩62,611 | ₩62,470 | ₩62,482 | -0.18% | 1.2천 |
|---|
| 2026.08.31 | ₩62,878 | ₩62,892 | ₩62,470 | ₩62,825 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩62,464 | ₩62,555 | ₩62,464 | ₩62,555 | +0.15% | 800 |
|---|
| 2026.08.27 | ₩63,065 | ₩63,079 | ₩62,878 | ₩63,028 | -0.06% | 2.3천 |
|---|
| 2026.08.26 | ₩63,012 | ₩63,105 | ₩62,838 | ₩62,865 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩62,531 | ₩63,029 | ₩62,531 | ₩63,029 | +0.80% | 2.2천 |
|---|
| 2026.08.24 | ₩61,668 | ₩61,862 | ₩61,588 | ₩61,754 | +0.14% | 2.8천 |
|---|
| 2026.08.21 | ₩62,925 | ₩63,005 | ₩62,822 | ₩62,822 | -0.16% | 2.4천 |
|---|
| 2026.08.20 | ₩61,969 | ₩62,412 | ₩61,969 | ₩62,412 | +0.71% | 3천 |
|---|
| 2026.08.19 | ₩62,009 | ₩62,049 | ₩61,849 | ₩61,996 | -0.02% | 2천 |
|---|
| 2026.08.18 | ₩61,501 | ₩61,501 | ₩61,006 | ₩61,037 | -0.75% | 2.9천 |
|---|
| 2026.08.17 | ₩63,166 | ₩63,346 | ₩62,834 | ₩62,834 | -0.52% | 2.5천 |
|---|
| 2026.08.14 | ₩62,216 | ₩62,282 | ₩62,196 | ₩62,282 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩62,250 | ₩62,624 | ₩62,250 | ₩62,310 | +0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩62,076 | ₩62,076 | ₩61,921 | ₩61,921 | -0.25% | 900 |
|---|
| 2026.08.11 | ₩61,260 | ₩61,260 | ₩60,879 | ₩61,167 | -0.15% | 5.7천 |
|---|
| 2026.08.10 | ₩60,659 | ₩60,866 | ₩60,592 | ₩60,831 | +0.28% | 5.6천 |
|---|
| 2026.08.07 | ₩61,207 | ₩61,220 | ₩60,759 | ₩61,153 | -0.09% | 2.1천 |
|---|
| 2026.08.06 | ₩60,204 | ₩60,886 | ₩60,204 | ₩60,637 | +0.72% | 2.6천 |
|---|
| 2026.08.05 | ₩61,541 | ₩61,555 | ₩61,418 | ₩61,418 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩61,180 | ₩61,595 | ₩61,180 | ₩61,532 | +0.57% | 3.3천 |
|---|
| 2026.08.03 | ₩59,308 | ₩60,054 | ₩59,308 | ₩60,054 | +1.26% | 1.5천 |
|---|
| 2026.07.31 | ₩60,686 | ₩60,686 | ₩59,616 | ₩59,616 | -1.76% | 1.8천 |
|---|
| 2026.07.30 | ₩58,827 | ₩59,349 | ₩58,827 | ₩59,291 | +0.79% | 4.4천 |
|---|
| 2026.07.29 | ₩57,330 | ₩58,192 | ₩57,077 | ₩57,077 | -0.44% | 2.1천 |
|---|
| 2026.07.28 | ₩57,985 | ₩58,546 | ₩57,971 | ₩58,342 | +0.62% | 4.6천 |
|---|
| 2026.07.27 | ₩59,776 | ₩59,776 | ₩59,529 | ₩59,627 | -0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩59,790 | ₩59,803 | ₩59,188 | ₩59,296 | -0.83% | 5.1천 |
|---|
| 2026.07.23 | ₩59,883 | ₩60,247 | ₩59,883 | ₩60,247 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩61,060 | ₩61,060 | ₩60,883 | ₩60,883 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩61,501 | ₩61,501 | ₩61,448 | ₩61,450 | -0.08% | 900 |
|---|
| 2026.07.20 | ₩60,231 | ₩60,338 | ₩58,934 | ₩59,867 | -0.60% | 2.4천 |
|---|
| 2026.07.17 | ₩59,041 | ₩59,977 | ₩59,041 | ₩59,919 | +1.49% | 3.7천 |
|---|
| 2026.07.16 | ₩60,686 | ₩60,953 | ₩60,472 | ₩60,563 | -0.20% | 7천 |
|---|
| 2026.07.15 | ₩62,223 | ₩62,236 | ₩61,153 | ₩61,829 | -0.63% | 3.9천 |
|---|
| 2026.07.14 | ₩61,367 | ₩61,762 | ₩61,327 | ₩61,719 | +0.57% | 5.7천 |
|---|
| 2026.07.13 | ₩60,739 | ₩61,053 | ₩60,454 | ₩60,454 | -0.47% | 5.9천 |
|---|
| 2026.07.10 | ₩62,544 | ₩62,786 | ₩62,263 | ₩62,786 | +0.39% | 2.3천 |
|---|
| 2026.07.09 | ₩62,838 | ₩62,958 | ₩62,651 | ₩62,687 | -0.24% | 3천 |
|---|
| 2026.07.08 | ₩61,541 | ₩62,264 | ₩61,528 | ₩62,264 | +1.18% | 2.6천 |
|---|
| 2026.07.07 | ₩61,829 | ₩61,829 | ₩61,682 | ₩61,815 | -0.02% | 1.2천 |
|---|
| 2026.07.06 | ₩63,293 | ₩63,720 | ₩63,186 | ₩63,569 | +0.44% | 1.6만 |
|---|
| 2026.07.02 | ₩62,477 | ₩62,477 | ₩61,374 | ₩61,834 | -1.03% | 4.1천 |
|---|
| 2026.07.01 | ₩63,440 | ₩63,908 | ₩62,621 | ₩62,621 | -1.29% | 2.3만 |
|---|
| 2026.06.30 | ₩64,710 | ₩65,111 | ₩64,710 | ₩64,991 | +0.43% | 4.6천 |
|---|
| 2026.06.29 | ₩63,841 | ₩64,389 | ₩63,199 | ₩64,389 | +0.86% | 5.9천 |
|---|
| 2026.06.26 | ₩63,192 | ₩64,202 | ₩63,192 | ₩64,005 | +1.29% | 1.5천 |
|---|
| 2026.06.25 | ₩64,356 | ₩64,844 | ₩64,356 | ₩64,599 | +0.38% | 3.2천 |
|---|
| 2026.06.24 | ₩63,988 | ₩64,135 | ₩63,908 | ₩64,102 | +0.18% | 1.5천 |
|---|
| 2026.06.23 | ₩64,048 | ₩64,409 | ₩63,847 | ₩63,847 | -0.31% | 1.8천 |
|---|
| 2026.06.22 | ₩67,324 | ₩67,324 | ₩67,194 | ₩67,312 | -0.02% | 2.5천 |
|---|
| 2026.06.18 | ₩66,715 | ₩67,337 | ₩66,715 | ₩67,251 | +0.80% | 2천 |
|---|
| 2026.06.17 | ₩66,167 | ₩66,366 | ₩64,950 | ₩64,950 | -1.84% | 3.2천 |
|---|
| 2026.06.16 | ₩65,846 | ₩66,020 | ₩65,175 | ₩65,175 | -1.02% | 4.9천 |
|---|
| 2026.06.15 | ₩65,967 | ₩66,194 | ₩65,926 | ₩66,181 | +0.32% | 3.7천 |
|---|
| 2026.06.12 | ₩63,854 | ₩64,269 | ₩63,533 | ₩64,172 | +0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩62,504 | ₩64,135 | ₩62,330 | ₩64,044 | +2.46% | 1.5천 |
|---|
| 2026.06.10 | ₩62,383 | ₩62,383 | ₩61,226 | ₩61,226 | -1.86% | 2.2천 |
|---|
| 2026.06.09 | ₩62,504 | ₩62,504 | ₩61,434 | ₩62,224 | -0.45% | 1.1천 |
|---|
| 2026.06.08 | ₩62,517 | ₩62,517 | ₩62,023 | ₩62,330 | -0.30% | 2.3천 |
|---|
| 2026.06.05 | ₩62,825 | ₩62,825 | ₩61,176 | ₩61,176 | -2.62% | 3.2천 |
|---|
| 2026.06.04 | ₩65,505 | ₩65,726 | ₩65,505 | ₩65,579 | +0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩76,181 | ₩76,181 | ₩66,287 | ₩66,448 | -12.78% | 1.7천 |
|---|
| 2026.06.02 | ₩66,849 | ₩67,237 | ₩66,849 | ₩67,237 | +0.58% | 1.6천 |
|---|
| 2026.06.01 | ₩65,766 | ₩66,809 | ₩65,619 | ₩66,421 | +1.00% | 1.2만 |
|---|
| 2026.05.29 | ₩65,111 | ₩65,151 | ₩64,910 | ₩64,922 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩63,473 | ₩64,670 | ₩63,473 | ₩64,651 | +1.86% | 1.7만 |
|---|
| 2026.05.27 | ₩64,884 | ₩64,884 | ₩64,122 | ₩64,385 | -0.77% | 1.8만 |
|---|
| 2026.05.26 | ₩63,720 | ₩64,227 | ₩63,707 | ₩64,227 | +0.80% | 3.5천 |
|---|
| 2026.05.22 | ₩61,755 | ₩61,916 | ₩61,720 | ₩61,720 | -0.06% | 1.7천 |
|---|
| 2026.05.21 | ₩61,053 | ₩61,809 | ₩61,053 | ₩61,789 | +1.20% | 1.1천 |
|---|
| 2026.05.20 | ₩60,204 | ₩61,182 | ₩60,204 | ₩61,182 | +1.62% | 1.6천 |
|---|
| 2026.05.19 | ₩59,743 | ₩60,472 | ₩59,349 | ₩59,977 | +0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩61,127 | ₩61,140 | ₩60,565 | ₩60,656 | -0.77% | 2.3천 |
|---|
| 2026.05.15 | ₩60,739 | ₩60,966 | ₩60,683 | ₩60,683 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩62,738 | ₩63,159 | ₩62,704 | ₩62,892 | +0.25% | 5.3천 |
|---|
| 2026.05.13 | ₩62,009 | ₩63,052 | ₩62,009 | ₩62,920 | +1.47% | 2.1천 |
|---|
| 2026.05.12 | ₩61,867 | ₩61,867 | ₩60,752 | ₩61,442 | -0.69% | 2.6천 |
|---|
| 2026.05.11 | ₩63,628 | ₩63,628 | ₩63,547 | ₩63,564 | -0.10% | 1.2천 |
|---|
| 2026.05.08 | ₩63,413 | ₩63,647 | ₩63,386 | ₩63,647 | +0.37% | 5.8천 |
|---|
| 2026.05.07 | ₩63,186 | ₩63,186 | ₩62,248 | ₩62,248 | -1.48% | 6.5천 |
|---|
| 2026.05.06 | ₩62,611 | ₩63,103 | ₩62,611 | ₩63,103 | +0.79% | 1.8천 |
|---|
| 2026.05.05 | ₩60,538 | ₩61,033 | ₩60,538 | ₩60,894 | +0.59% | 1.1천 |
|---|
| 2026.05.04 | ₩60,264 | ₩60,284 | ₩59,564 | ₩59,692 | -0.95% | 1천 |
|---|
| 2026.05.01 | ₩59,843 | ₩59,850 | ₩59,639 | ₩59,639 | -0.34% | 2.3천 |
|---|
| 2026.04.30 | ₩58,747 | ₩59,558 | ₩58,747 | ₩59,558 | +1.38% | 3천 |
|---|
| 2026.04.29 | ₩58,573 | ₩58,667 | ₩58,299 | ₩58,299 | -0.47% | 3.4천 |
|---|
| 2026.04.28 | ₩58,533 | ₩58,640 | ₩58,332 | ₩58,631 | +0.17% | 2.5천 |
|---|
| 2026.04.27 | ₩59,255 | ₩59,282 | ₩58,934 | ₩59,044 | -0.36% | 5.2천 |
|---|
| 2026.04.24 | ₩58,693 | ₩59,280 | ₩58,693 | ₩59,280 | +1.00% | 1.2천 |
|---|
| 2026.04.23 | ₩58,493 | ₩58,573 | ₩57,987 | ₩57,987 | -0.86% | 3.5천 |
|---|
| 2026.04.22 | ₩58,493 | ₩58,938 | ₩58,493 | ₩58,938 | +0.76% | 3.7천 |
|---|
| 2026.04.21 | ₩58,921 | ₩58,921 | ₩57,987 | ₩57,987 | -1.58% | 4.1천 |
|---|
| 2026.04.20 | ₩58,894 | ₩58,907 | ₩58,480 | ₩58,895 | +0.00% | 7.6천 |
|---|
| 2026.04.17 | ₩59,121 | ₩59,668 | ₩59,041 | ₩59,211 | +0.15% | 7천 |
|---|
| 2026.04.16 | ₩58,105 | ₩58,112 | ₩57,878 | ₩57,927 | -0.31% | 6.9천 |
|---|
| 2026.04.15 | ₩57,731 | ₩57,918 | ₩57,617 | ₩57,835 | +0.18% | 1.3만 |
|---|
| 2026.04.14 | ₩57,544 | ₩58,098 | ₩57,501 | ₩58,098 | +0.96% | 1.2천 |
|---|
| 2026.04.13 | ₩56,253 | ₩57,062 | ₩56,253 | ₩57,029 | +1.38% | 1.6천 |
|---|
| 2026.04.10 | ₩56,594 | ₩56,688 | ₩56,454 | ₩56,486 | -0.19% | 3천 |
|---|
| 2026.04.09 | ₩56,354 | ₩56,394 | ₩56,193 | ₩56,370 | +0.03% | 1.5천 |
|---|
| 2026.04.08 | ₩56,608 | ₩56,768 | ₩56,360 | ₩56,411 | -0.35% | 3.7만 |
|---|
| 2026.04.07 | ₩52,931 | ₩53,252 | ₩52,931 | ₩53,129 | +0.37% | 1.7천 |
|---|
| 2026.04.06 | ₩53,145 | ₩53,386 | ₩53,073 | ₩53,237 | +0.17% | 3.8만 |
|---|
| 2026.04.02 | ₩51,768 | ₩52,819 | ₩51,768 | ₩52,819 | +2.03% | 1.8천 |
|---|
| 2026.04.01 | ₩53,466 | ₩53,880 | ₩53,185 | ₩53,288 | -0.33% | 6.3천 |
|---|
| 2026.03.31 | ₩51,500 | ₩53,145 | ₩51,500 | ₩53,145 | +3.19% | 1.9만 |
|---|
| 2026.03.30 | ₩51,554 | ₩51,788 | ₩51,006 | ₩51,130 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩51,821 | ₩52,035 | ₩51,468 | ₩51,500 | -0.62% | 9.7천 |
|---|
| 2026.03.26 | ₩51,898 | ₩51,898 | ₩51,898 | ₩51,898 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩53,891 | ₩53,891 | ₩53,891 | ₩53,891 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩52,811 | ₩53,493 | ₩52,797 | ₩53,227 | +0.79% | 2.2천 |
|---|
| 2026.03.23 | ₩53,586 | ₩54,235 | ₩53,586 | ₩53,989 | +0.75% | 9.8천 |
|---|
| 2026.03.20 | ₩52,864 | ₩52,864 | ₩52,379 | ₩52,379 | -0.92% | 1.8천 |
|---|
| 2026.03.19 | ₩53,686 | ₩54,375 | ₩53,686 | ₩54,336 | +1.21% | 1.9천 |
|---|
| 2026.03.18 | ₩54,977 | ₩55,124 | ₩54,281 | ₩54,287 | -1.25% | 8.9천 |
|---|
| 2026.03.17 | ₩55,585 | ₩55,585 | ₩55,493 | ₩55,493 | -0.17% | 1.2천 |
|---|
| 2026.03.16 | ₩55,124 | ₩55,124 | ₩54,937 | ₩55,082 | -0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩54,281 | ₩54,281 | ₩53,317 | ₩53,378 | -1.67% | 2.2천 |
|---|
| 2026.03.12 | ₩54,642 | ₩54,642 | ₩53,604 | ₩53,604 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩55,231 | ₩55,645 | ₩55,003 | ₩55,453 | +0.40% | 1.2만 |
|---|
| 2026.03.10 | ₩55,378 | ₩56,086 | ₩55,363 | ₩55,363 | -0.03% | 6.4천 |
|---|
| 2026.03.09 | ₩53,733 | ₩55,187 | ₩53,305 | ₩55,187 | +2.70% | 8.6천 |
|---|
| 2026.03.06 | ₩53,867 | ₩54,482 | ₩53,813 | ₩54,023 | +0.29% | 7.3천 |
|---|
| 2026.03.05 | ₩54,843 | ₩54,843 | ₩53,760 | ₩54,709 | -0.24% | 5.3만 |
|---|
| 2026.03.04 | ₩55,485 | ₩56,167 | ₩55,191 | ₩55,827 | +0.62% | 1.1만 |
|---|
| 2026.03.03 | ₩55,137 | ₩55,699 | ₩54,321 | ₩55,485 | +0.63% | 3.7천 |
|---|
| 2026.03.02 | ₩57,811 | ₩58,399 | ₩57,811 | ₩58,314 | +0.87% | 8.6천 |
|---|
| 2026.02.27 | ₩59,054 | ₩59,441 | ₩59,014 | ₩59,367 | +0.53% | 4.9천 |
|---|
| 2026.02.26 | ₩59,763 | ₩59,763 | ₩58,981 | ₩59,374 | -0.65% | 3.1천 |
|---|
| 2026.02.25 | ₩59,291 | ₩59,723 | ₩59,291 | ₩59,723 | +0.73% | 2.6천 |
|---|
| 2026.02.24 | ₩58,518 | ₩59,105 | ₩58,439 | ₩58,923 | +0.69% | 4.7천 |
|---|
| 2026.02.23 | ₩58,225 | ₩58,379 | ₩57,824 | ₩57,858 | -0.63% | 4.8천 |
|---|
| 2026.02.20 | ₩57,249 | ₩58,520 | ₩57,249 | ₩58,520 | +2.22% | 8.3천 |
|---|
| 2026.02.19 | ₩57,076 | ₩57,314 | ₩57,076 | ₩57,314 | +0.42% | 3.5천 |
|---|
| 2026.02.18 | ₩57,303 | ₩57,584 | ₩57,183 | ₩57,267 | -0.06% | 4.7천 |
|---|
| 2026.02.17 | ₩57,343 | ₩57,370 | ₩56,835 | ₩57,244 | -0.17% | 7천 |
|---|
| 2026.02.13 | ₩56,755 | ₩57,610 | ₩56,755 | ₩57,509 | +1.33% | 2.7천 |
|---|
| 2026.02.12 | ₩57,931 | ₩57,931 | ₩57,049 | ₩57,188 | -1.28% | 5.4천 |
|---|
| 2026.02.11 | ₩57,036 | ₩57,556 | ₩57,036 | ₩57,554 | +0.91% | 9.7천 |
|---|
| 2026.02.10 | ₩56,621 | ₩56,755 | ₩56,467 | ₩56,663 | +0.07% | 4.5천 |
|---|
| 2026.02.09 | ₩55,740 | ₩56,447 | ₩55,740 | ₩56,415 | +1.21% | 2.9천 |
|---|
| 2026.02.06 | ₩55,445 | ₩55,966 | ₩55,418 | ₩55,911 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩54,335 | ₩54,689 | ₩54,188 | ₩54,371 | +0.07% | 6.3천 |
|---|
| 2026.02.04 | ₩55,391 | ₩55,391 | ₩54,268 | ₩54,547 | -1.52% | 1만 |
|---|
| 2026.02.03 | ₩55,511 | ₩55,558 | ₩55,043 | ₩55,279 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩54,856 | ₩55,217 | ₩54,856 | ₩55,070 | +0.39% | 1.7천 |
|---|
| 2026.01.30 | ₩55,712 | ₩55,712 | ₩54,981 | ₩54,981 | -1.31% | 3.6천 |
|---|
| 2026.01.29 | ₩56,614 | ₩56,641 | ₩55,486 | ₩56,164 | -0.80% | 7.2천 |
|---|
| 2026.01.28 | ₩56,434 | ₩56,855 | ₩56,060 | ₩56,447 | +0.02% | 8.8천 |
|---|
| 2026.01.27 | ₩55,792 | ₩56,060 | ₩55,712 | ₩56,018 | +0.40% | 4.9천 |
|---|
| 2026.01.26 | ₩54,830 | ₩55,084 | ₩54,763 | ₩54,908 | +0.14% | 6.9천 |
|---|
| 2026.01.23 | ₩54,549 | ₩54,949 | ₩54,335 | ₩54,890 | +0.63% | 1.3만 |
|---|
| 2026.01.22 | ₩54,562 | ₩54,616 | ₩54,535 | ₩54,535 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩53,613 | ₩54,067 | ₩53,613 | ₩53,997 | +0.72% | 4천 |
|---|
| 2026.01.20 | ₩52,811 | ₩53,198 | ₩52,771 | ₩52,979 | +0.32% | 22.5만 |
|---|
| 2026.01.16 | ₩53,546 | ₩53,546 | ₩53,265 | ₩53,454 | -0.17% | 1.2천 |
|---|
| 2026.01.15 | ₩53,626 | ₩53,934 | ₩53,626 | ₩53,724 | +0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩53,225 | ₩53,279 | ₩53,085 | ₩53,279 | +0.10% | 5.8천 |
|---|
| 2026.01.13 | ₩53,178 | ₩53,359 | ₩53,051 | ₩53,118 | -0.11% | 5.5천 |
|---|
| 2026.01.12 | ₩52,971 | ₩53,506 | ₩52,971 | ₩53,477 | +0.95% | 4천 |
|---|
| 2026.01.09 | ₩52,543 | ₩52,777 | ₩52,503 | ₩52,773 | +0.44% | 4.4천 |
|---|
| 2026.01.08 | ₩52,476 | ₩52,624 | ₩52,450 | ₩52,450 | -0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩52,971 | ₩52,971 | ₩52,705 | ₩52,705 | -0.50% | 4.9천 |
|---|
| 2026.01.06 | ₩52,944 | ₩53,132 | ₩52,704 | ₩52,896 | -0.09% | 3.3만 |
|---|
| 2026.01.05 | ₩52,396 | ₩52,677 | ₩52,209 | ₩52,641 | +0.47% | 1.3만 |
|---|
| 2026.01.02 | ₩51,808 | ₩51,928 | ₩51,674 | ₩51,876 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩50,725 | ₩50,725 | ₩50,444 | ₩50,444 | -0.55% | 1.7만 |
|---|
| 2025.12.30 | ₩50,725 | ₩50,899 | ₩50,645 | ₩50,792 | +0.13% | 4.1천 |
|---|
| 2025.12.29 | ₩50,444 | ₩50,444 | ₩50,351 | ₩50,404 | -0.08% | 4.7천 |
|---|
| 2025.12.26 | ₩50,351 | ₩50,551 | ₩50,351 | ₩50,551 | +0.40% | 1.8천 |
|---|
| 2025.12.24 | ₩50,551 | ₩50,698 | ₩50,546 | ₩50,546 | -0.01% | 5.2천 |
|---|
| 2025.12.23 | ₩50,257 | ₩50,431 | ₩50,204 | ₩50,217 | -0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩49,990 | ₩50,053 | ₩49,990 | ₩50,053 | +0.13% | 1.3천 |
|---|
| 2025.12.19 | ₩49,976 | ₩50,030 | ₩49,883 | ₩49,891 | -0.17% | 6.7천 |
|---|
| 2025.12.18 | ₩49,792 | ₩49,829 | ₩49,646 | ₩49,646 | -0.29% | 700 |
|---|
| 2025.12.17 | ₩49,468 | ₩49,522 | ₩48,708 | ₩48,813 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩49,348 | ₩49,348 | ₩48,987 | ₩49,241 | -0.22% | 1만 |
|---|
| 2025.12.15 | ₩49,696 | ₩49,696 | ₩49,500 | ₩49,500 | -0.39% | 1천 |
|---|
| 2025.12.12 | ₩49,722 | ₩49,722 | ₩49,495 | ₩49,538 | -0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩50,110 | ₩50,237 | ₩50,090 | ₩50,126 | +0.03% | 6.5천 |
|---|
| 2025.12.10 | ₩50,057 | ₩50,373 | ₩50,057 | ₩50,373 | +0.63% | 1.1천 |
|---|
| 2025.12.09 | ₩49,650 | ₩49,817 | ₩49,602 | ₩49,800 | +0.30% | 8.4천 |
|---|
| 2025.12.08 | ₩50,004 | ₩50,004 | ₩49,749 | ₩49,928 | -0.15% | 3.4천 |
|---|
| 2025.12.05 | ₩50,003 | ₩50,028 | ₩50,003 | ₩50,028 | +0.05% | 800 |
|---|
| 2025.12.04 | ₩49,869 | ₩49,869 | ₩49,468 | ₩49,696 | -0.35% | 5.2천 |
|---|
| 2025.12.03 | ₩49,709 | ₩49,856 | ₩49,587 | ₩49,856 | +0.30% | 3.8천 |
|---|
| 2025.12.02 | ₩49,696 | ₩49,773 | ₩49,696 | ₩49,773 | +0.16% | 1천 |
|---|
| 2025.12.01 | ₩49,629 | ₩49,869 | ₩49,629 | ₩49,716 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,897 | ₩49,897 | ₩49,897 | ₩49,897 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,749 | ₩49,963 | ₩49,736 | ₩49,877 | +0.26% | 5.3천 |
|---|
| 2025.11.25 | ₩49,601 | ₩49,680 | ₩49,601 | ₩49,680 | +0.16% | 800 |
|---|
| 2025.11.24 | ₩49,161 | ₩49,538 | ₩49,161 | ₩49,538 | +0.77% | 1.6천 |
|---|
| 2025.11.21 | ₩48,760 | ₩48,950 | ₩48,466 | ₩48,950 | +0.39% | 3.2천 |
|---|
| 2025.11.20 | ₩50,204 | ₩50,204 | ₩49,056 | ₩49,056 | -2.28% | 2.1천 |
|---|
| 2025.11.19 | ₩49,696 | ₩49,696 | ₩49,428 | ₩49,613 | -0.17% | 2.2천 |
|---|
| 2025.11.18 | ₩49,669 | ₩49,883 | ₩49,663 | ₩49,871 | +0.41% | 1.1천 |
|---|
| 2025.11.17 | ₩50,418 | ₩50,444 | ₩50,046 | ₩50,046 | -0.74% | 1천 |
|---|
| 2025.11.14 | ₩50,415 | ₩50,845 | ₩50,415 | ₩50,631 | +0.43% | 4천 |
|---|
| 2025.11.13 | ₩51,153 | ₩51,153 | ₩50,538 | ₩50,587 | -1.11% | 2.7천 |
|---|
| 2025.11.12 | ₩51,113 | ₩51,307 | ₩51,113 | ₩51,164 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩51,206 | ₩51,287 | ₩51,180 | ₩51,225 | +0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩50,899 | ₩51,110 | ₩50,859 | ₩51,110 | +0.42% | 2.1천 |
|---|
| 2025.11.07 | ₩49,936 | ₩50,161 | ₩49,869 | ₩50,161 | +0.45% | 600 |
|---|
| 2025.11.06 | ₩50,805 | ₩50,845 | ₩50,404 | ₩50,456 | -0.69% | 4.8천 |
|---|
| 2025.11.05 | ₩50,270 | ₩50,872 | ₩50,224 | ₩50,770 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩50,498 | ₩50,658 | ₩50,311 | ₩50,376 | -0.24% | 3천 |
|---|
| 2025.11.03 | ₩51,300 | ₩51,300 | ₩51,153 | ₩51,260 | -0.08% | 2.8천 |
|---|
| 2025.10.31 | ₩50,979 | ₩51,046 | ₩50,792 | ₩50,952 | -0.05% | 6.1천 |
|---|
| 2025.10.30 | ₩51,086 | ₩51,086 | ₩50,912 | ₩50,984 | -0.20% | 1.7천 |
|---|
| 2025.10.29 | ₩51,928 | ₩51,982 | ₩51,602 | ₩51,602 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩51,193 | ₩51,514 | ₩51,123 | ₩51,503 | +0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,233 | ₩51,460 | ₩51,233 | ₩51,456 | +0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩50,952 | ₩50,952 | ₩50,819 | ₩50,880 | -0.14% | 3.8천 |
|---|
| 2025.10.23 | ₩50,470 | ₩50,610 | ₩50,458 | ₩50,523 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩50,351 | ₩50,351 | ₩49,976 | ₩50,157 | -0.39% | 800 |
|---|
| 2025.10.21 | ₩50,337 | ₩50,371 | ₩50,250 | ₩50,274 | -0.12% | 2.9천 |
|---|
| 2025.10.20 | ₩50,444 | ₩50,685 | ₩50,444 | ₩50,669 | +0.45% | 1.8천 |
|---|
| 2025.10.17 | ₩49,575 | ₩50,004 | ₩49,575 | ₩50,004 | +0.87% | 7.4천 |
|---|
| 2025.10.16 | ₩50,043 | ₩50,043 | ₩49,904 | ₩49,904 | -0.28% | 600 |
|---|
| 2025.10.15 | ₩49,455 | ₩49,589 | ₩49,254 | ₩49,412 | -0.09% | 3천 |
|---|
| 2025.10.14 | ₩48,786 | ₩48,917 | ₩48,633 | ₩48,633 | -0.32% | 6천 |
|---|
| 2025.10.13 | ₩48,760 | ₩49,087 | ₩48,706 | ₩48,999 | +0.49% | 9.8천 |
|---|
| 2025.10.10 | ₩49,228 | ₩49,228 | ₩47,523 | ₩47,523 | -3.46% | 1.4천 |
|---|