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 | ₩61,312 | ₩61,487 | ₩61,312 | ₩61,487 | +0.29% | 600 |
| 2026.10.08 | ₩61,178 | ₩61,178 | ₩60,642 | ₩60,853 | -0.53% | 1.3천 |
| 2026.10.07 | ₩61,506 | ₩61,904 | ₩61,486 | ₩61,904 | +0.65% | 1.7천 |
| 2026.10.06 | ₩63,120 | ₩63,120 | ₩62,644 | ₩62,644 | -0.75% | 6.3천 |
| 2026.10.05 | ₩62,905 | ₩63,136 | ₩62,905 | ₩63,136 | +0.37% | 1.3천 |
| 2026.10.02 | ₩62,691 | ₩62,691 | ₩62,196 | ₩62,429 | -0.42% | 3천 |
| 2026.10.01 | ₩61,258 | ₩61,557 | ₩61,165 | ₩61,557 | +0.49% | 7.2천 |
| 2026.09.30 | ₩61,834 | ₩61,834 | ₩61,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,517 |
| -0.51% |
| 2.3천 |
| 2026.09.29 | ₩62,115 | ₩62,256 | ₩61,888 | ₩62,205 | +0.14% | 2.2천 |
|---|
| 2026.09.28 | ₩61,928 | ₩62,196 | ₩61,928 | ₩62,196 | +0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩62,637 | ₩62,953 | ₩62,637 | ₩62,953 | +0.50% | 1.3천 |
|---|
| 2026.09.24 | ₩62,704 | ₩62,838 | ₩62,521 | ₩62,521 | -0.29% | 1.4천 |
|---|
| 2026.09.23 | ₩63,816 | ₩63,816 | ₩62,916 | ₩62,916 | -1.41% | 3.9천 |
|---|
| 2026.09.22 | ₩64,338 | ₩64,489 | ₩63,963 | ₩64,489 | +0.24% | 500 |
|---|
| 2026.09.21 | ₩63,883 | ₩64,104 | ₩63,883 | ₩64,104 | +0.35% | 1.4천 |
|---|
| 2026.09.18 | ₩61,935 | ₩62,236 | ₩61,935 | ₩62,236 | +0.49% | 6.9천 |
|---|
| 2026.09.17 | ₩62,269 | ₩62,315 | ₩62,269 | ₩62,315 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩61,968 | ₩61,968 | ₩60,837 | ₩61,183 | -1.27% | 1.3천 |
|---|
| 2026.09.15 | ₩61,486 | ₩61,486 | ₩61,252 | ₩61,253 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩61,372 | ₩61,633 | ₩61,372 | ₩61,446 | +0.12% | 1.3천 |
|---|
| 2026.09.11 | ₩63,280 | ₩63,361 | ₩63,150 | ₩63,150 | -0.21% | 5.3천 |
|---|
| 2026.09.10 | ₩62,544 | ₩63,280 | ₩62,470 | ₩62,470 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩64,485 | ₩64,485 | ₩63,856 | ₩64,078 | -0.63% | 1천 |
|---|
| 2026.09.08 | ₩64,485 | ₩64,599 | ₩64,359 | ₩64,359 | -0.20% | 3천 |
|---|
| 2026.09.04 | ₩63,822 | ₩64,213 | ₩63,810 | ₩64,213 | +0.61% | 1.5천 |
|---|
| 2026.09.03 | ₩62,658 | ₩63,137 | ₩62,658 | ₩63,137 | +0.77% | 2.9천 |
|---|
| 2026.09.02 | ₩62,631 | ₩62,798 | ₩62,624 | ₩62,755 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩62,691 | ₩62,704 | ₩62,564 | ₩62,576 | -0.18% | 1.2천 |
|---|
| 2026.08.31 | ₩62,972 | ₩62,986 | ₩62,564 | ₩62,919 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩62,557 | ₩62,648 | ₩62,557 | ₩62,648 | +0.15% | 800 |
|---|
| 2026.08.27 | ₩63,160 | ₩63,173 | ₩62,972 | ₩63,122 | -0.06% | 2.3천 |
|---|
| 2026.08.26 | ₩63,106 | ₩63,200 | ₩62,932 | ₩62,959 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩62,624 | ₩63,124 | ₩62,624 | ₩63,124 | +0.80% | 2.2천 |
|---|
| 2026.08.24 | ₩61,760 | ₩61,955 | ₩61,680 | ₩61,846 | +0.14% | 2.8천 |
|---|
| 2026.08.21 | ₩63,019 | ₩63,099 | ₩62,916 | ₩62,916 | -0.16% | 2.4천 |
|---|
| 2026.08.20 | ₩62,062 | ₩62,505 | ₩62,062 | ₩62,505 | +0.71% | 3천 |
|---|
| 2026.08.19 | ₩62,102 | ₩62,142 | ₩61,941 | ₩62,089 | -0.02% | 2천 |
|---|
| 2026.08.18 | ₩61,593 | ₩61,593 | ₩61,098 | ₩61,128 | -0.75% | 2.9천 |
|---|
| 2026.08.17 | ₩63,260 | ₩63,441 | ₩62,928 | ₩62,928 | -0.52% | 2.5천 |
|---|
| 2026.08.14 | ₩62,309 | ₩62,375 | ₩62,289 | ₩62,375 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩62,343 | ₩62,718 | ₩62,343 | ₩62,403 | +0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩62,169 | ₩62,169 | ₩62,014 | ₩62,014 | -0.25% | 900 |
|---|
| 2026.08.11 | ₩61,352 | ₩61,352 | ₩60,970 | ₩61,258 | -0.15% | 5.7천 |
|---|
| 2026.08.10 | ₩60,750 | ₩60,957 | ₩60,683 | ₩60,922 | +0.28% | 5.6천 |
|---|
| 2026.08.07 | ₩61,299 | ₩61,312 | ₩60,850 | ₩61,245 | -0.09% | 2.1천 |
|---|
| 2026.08.06 | ₩60,294 | ₩60,977 | ₩60,294 | ₩60,728 | +0.72% | 2.6천 |
|---|
| 2026.08.05 | ₩61,633 | ₩61,647 | ₩61,510 | ₩61,510 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩61,272 | ₩61,687 | ₩61,272 | ₩61,624 | +0.57% | 3.3천 |
|---|
| 2026.08.03 | ₩59,397 | ₩60,144 | ₩59,397 | ₩60,144 | +1.26% | 1.5천 |
|---|
| 2026.07.31 | ₩60,776 | ₩60,776 | ₩59,705 | ₩59,705 | -1.76% | 1.8천 |
|---|
| 2026.07.30 | ₩58,915 | ₩59,437 | ₩58,915 | ₩59,380 | +0.79% | 4.4천 |
|---|
| 2026.07.29 | ₩57,415 | ₩58,279 | ₩57,162 | ₩57,162 | -0.44% | 2.1천 |
|---|
| 2026.07.28 | ₩58,072 | ₩58,634 | ₩58,058 | ₩58,429 | +0.62% | 4.6천 |
|---|
| 2026.07.27 | ₩59,866 | ₩59,866 | ₩59,618 | ₩59,716 | -0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩59,879 | ₩59,893 | ₩59,277 | ₩59,385 | -0.83% | 5.1천 |
|---|
| 2026.07.23 | ₩59,973 | ₩60,337 | ₩59,973 | ₩60,337 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩61,151 | ₩61,151 | ₩60,974 | ₩60,974 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩61,593 | ₩61,593 | ₩61,540 | ₩61,542 | -0.08% | 900 |
|---|
| 2026.07.20 | ₩60,321 | ₩60,428 | ₩59,022 | ₩59,957 | -0.60% | 2.4천 |
|---|
| 2026.07.17 | ₩59,129 | ₩60,067 | ₩59,129 | ₩60,009 | +1.49% | 3.7천 |
|---|
| 2026.07.16 | ₩60,776 | ₩61,044 | ₩60,562 | ₩60,653 | -0.20% | 7천 |
|---|
| 2026.07.15 | ₩62,316 | ₩62,330 | ₩61,245 | ₩61,921 | -0.63% | 3.9천 |
|---|
| 2026.07.14 | ₩61,459 | ₩61,854 | ₩61,419 | ₩61,811 | +0.57% | 5.7천 |
|---|
| 2026.07.13 | ₩60,830 | ₩61,145 | ₩60,545 | ₩60,545 | -0.47% | 5.9천 |
|---|
| 2026.07.10 | ₩62,637 | ₩62,880 | ₩62,356 | ₩62,880 | +0.39% | 2.3천 |
|---|
| 2026.07.09 | ₩62,932 | ₩63,053 | ₩62,745 | ₩62,781 | -0.24% | 3천 |
|---|
| 2026.07.08 | ₩61,633 | ₩62,358 | ₩61,620 | ₩62,358 | +1.18% | 2.6천 |
|---|
| 2026.07.07 | ₩61,921 | ₩61,921 | ₩61,774 | ₩61,908 | -0.02% | 1.2천 |
|---|
| 2026.07.06 | ₩63,387 | ₩63,816 | ₩63,280 | ₩63,664 | +0.44% | 1.6만 |
|---|
| 2026.07.02 | ₩62,571 | ₩62,571 | ₩61,466 | ₩61,926 | -1.03% | 4.1천 |
|---|
| 2026.07.01 | ₩63,535 | ₩64,003 | ₩62,715 | ₩62,715 | -1.29% | 2.3만 |
|---|
| 2026.06.30 | ₩64,807 | ₩65,208 | ₩64,807 | ₩65,088 | +0.43% | 4.6천 |
|---|
| 2026.06.29 | ₩63,936 | ₩64,485 | ₩63,294 | ₩64,485 | +0.86% | 5.9천 |
|---|
| 2026.06.26 | ₩63,287 | ₩64,298 | ₩63,287 | ₩64,101 | +1.29% | 1.5천 |
|---|
| 2026.06.25 | ₩64,452 | ₩64,941 | ₩64,452 | ₩64,695 | +0.38% | 3.2천 |
|---|
| 2026.06.24 | ₩64,084 | ₩64,231 | ₩64,003 | ₩64,197 | +0.18% | 1.5천 |
|---|
| 2026.06.23 | ₩64,144 | ₩64,505 | ₩63,943 | ₩63,943 | -0.31% | 1.8천 |
|---|
| 2026.06.22 | ₩67,424 | ₩67,424 | ₩67,294 | ₩67,412 | -0.02% | 2.5천 |
|---|
| 2026.06.18 | ₩66,815 | ₩67,438 | ₩66,815 | ₩67,352 | +0.80% | 2천 |
|---|
| 2026.06.17 | ₩66,266 | ₩66,466 | ₩65,048 | ₩65,048 | -1.84% | 3.2천 |
|---|
| 2026.06.16 | ₩65,945 | ₩66,119 | ₩65,273 | ₩65,273 | -1.02% | 4.9천 |
|---|
| 2026.06.15 | ₩66,065 | ₩66,293 | ₩66,025 | ₩66,280 | +0.32% | 3.7천 |
|---|
| 2026.06.12 | ₩63,950 | ₩64,365 | ₩63,628 | ₩64,268 | +0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩62,597 | ₩64,231 | ₩62,423 | ₩64,140 | +2.46% | 1.5천 |
|---|
| 2026.06.10 | ₩62,477 | ₩62,477 | ₩61,317 | ₩61,317 | -1.86% | 2.2천 |
|---|
| 2026.06.09 | ₩62,597 | ₩62,597 | ₩61,526 | ₩62,317 | -0.45% | 1.1천 |
|---|
| 2026.06.08 | ₩62,611 | ₩62,611 | ₩62,115 | ₩62,423 | -0.30% | 2.3천 |
|---|
| 2026.06.05 | ₩62,919 | ₩62,919 | ₩61,268 | ₩61,268 | -2.62% | 3.2천 |
|---|
| 2026.06.04 | ₩65,603 | ₩65,824 | ₩65,603 | ₩65,677 | +0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩76,295 | ₩76,295 | ₩66,387 | ₩66,547 | -12.78% | 1.7천 |
|---|
| 2026.06.02 | ₩66,949 | ₩67,337 | ₩66,949 | ₩67,337 | +0.58% | 1.6천 |
|---|
| 2026.06.01 | ₩65,864 | ₩66,909 | ₩65,717 | ₩66,521 | +1.00% | 1.2만 |
|---|
| 2026.05.29 | ₩65,208 | ₩65,248 | ₩65,007 | ₩65,020 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩63,568 | ₩64,766 | ₩63,568 | ₩64,748 | +1.86% | 1.7만 |
|---|
| 2026.05.27 | ₩64,981 | ₩64,981 | ₩64,217 | ₩64,481 | -0.77% | 1.8만 |
|---|
| 2026.05.26 | ₩63,816 | ₩64,323 | ₩63,802 | ₩64,323 | +0.80% | 3.5천 |
|---|
| 2026.05.22 | ₩61,847 | ₩62,008 | ₩61,813 | ₩61,813 | -0.06% | 1.7천 |
|---|
| 2026.05.21 | ₩61,145 | ₩61,901 | ₩61,145 | ₩61,881 | +1.20% | 1.1천 |
|---|
| 2026.05.20 | ₩60,294 | ₩61,273 | ₩60,294 | ₩61,273 | +1.62% | 1.6천 |
|---|
| 2026.05.19 | ₩59,832 | ₩60,562 | ₩59,437 | ₩60,067 | +0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩61,218 | ₩61,232 | ₩60,656 | ₩60,747 | -0.77% | 2.3천 |
|---|
| 2026.05.15 | ₩60,830 | ₩61,057 | ₩60,774 | ₩60,774 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩62,832 | ₩63,253 | ₩62,798 | ₩62,986 | +0.25% | 5.3천 |
|---|
| 2026.05.13 | ₩62,102 | ₩63,146 | ₩62,102 | ₩63,014 | +1.47% | 2.1천 |
|---|
| 2026.05.12 | ₩61,960 | ₩61,960 | ₩60,843 | ₩61,534 | -0.69% | 2.6천 |
|---|
| 2026.05.11 | ₩63,723 | ₩63,723 | ₩63,642 | ₩63,659 | -0.10% | 1.2천 |
|---|
| 2026.05.08 | ₩63,508 | ₩63,742 | ₩63,481 | ₩63,742 | +0.37% | 5.8천 |
|---|
| 2026.05.07 | ₩63,280 | ₩63,280 | ₩62,342 | ₩62,342 | -1.48% | 6.5천 |
|---|
| 2026.05.06 | ₩62,704 | ₩63,197 | ₩62,704 | ₩63,197 | +0.79% | 1.8천 |
|---|
| 2026.05.05 | ₩60,629 | ₩61,124 | ₩60,629 | ₩60,985 | +0.59% | 1.1천 |
|---|
| 2026.05.04 | ₩60,355 | ₩60,375 | ₩59,653 | ₩59,781 | -0.95% | 1천 |
|---|
| 2026.05.01 | ₩59,933 | ₩59,939 | ₩59,728 | ₩59,728 | -0.34% | 2.3천 |
|---|
| 2026.04.30 | ₩58,835 | ₩59,648 | ₩58,835 | ₩59,648 | +1.38% | 3천 |
|---|
| 2026.04.29 | ₩58,661 | ₩58,754 | ₩58,386 | ₩58,386 | -0.47% | 3.4천 |
|---|
| 2026.04.28 | ₩58,621 | ₩58,728 | ₩58,420 | ₩58,718 | +0.17% | 2.5천 |
|---|
| 2026.04.27 | ₩59,344 | ₩59,370 | ₩59,022 | ₩59,132 | -0.36% | 5.2천 |
|---|
| 2026.04.24 | ₩58,781 | ₩59,369 | ₩58,781 | ₩59,369 | +1.00% | 1.2천 |
|---|
| 2026.04.23 | ₩58,580 | ₩58,661 | ₩58,074 | ₩58,074 | -0.86% | 3.5천 |
|---|
| 2026.04.22 | ₩58,580 | ₩59,026 | ₩58,580 | ₩59,026 | +0.76% | 3.7천 |
|---|
| 2026.04.21 | ₩59,009 | ₩59,009 | ₩58,074 | ₩58,074 | -1.58% | 4.1천 |
|---|
| 2026.04.20 | ₩58,982 | ₩58,995 | ₩58,567 | ₩58,983 | +0.00% | 7.6천 |
|---|
| 2026.04.17 | ₩59,210 | ₩59,757 | ₩59,129 | ₩59,299 | +0.15% | 7천 |
|---|
| 2026.04.16 | ₩58,192 | ₩58,199 | ₩57,964 | ₩58,014 | -0.31% | 6.9천 |
|---|
| 2026.04.15 | ₩57,817 | ₩58,005 | ₩57,703 | ₩57,922 | +0.18% | 1.3만 |
|---|
| 2026.04.14 | ₩57,630 | ₩58,185 | ₩57,587 | ₩58,185 | +0.96% | 1.2천 |
|---|
| 2026.04.13 | ₩56,338 | ₩57,148 | ₩56,338 | ₩57,114 | +1.38% | 1.6천 |
|---|
| 2026.04.10 | ₩56,679 | ₩56,773 | ₩56,538 | ₩56,571 | -0.19% | 3천 |
|---|
| 2026.04.09 | ₩56,438 | ₩56,478 | ₩56,277 | ₩56,454 | +0.03% | 1.5천 |
|---|
| 2026.04.08 | ₩56,692 | ₩56,853 | ₩56,445 | ₩56,496 | -0.35% | 3.7만 |
|---|
| 2026.04.07 | ₩53,010 | ₩53,332 | ₩53,010 | ₩53,208 | +0.37% | 1.7천 |
|---|
| 2026.04.06 | ₩53,224 | ₩53,465 | ₩53,152 | ₩53,317 | +0.17% | 3.8만 |
|---|
| 2026.04.02 | ₩51,845 | ₩52,898 | ₩51,845 | ₩52,898 | +2.03% | 1.8천 |
|---|
| 2026.04.01 | ₩53,546 | ₩53,961 | ₩53,265 | ₩53,368 | -0.33% | 6.3천 |
|---|
| 2026.03.31 | ₩51,578 | ₩53,224 | ₩51,578 | ₩53,224 | +3.19% | 1.9만 |
|---|
| 2026.03.30 | ₩51,631 | ₩51,865 | ₩51,082 | ₩51,207 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩51,899 | ₩52,113 | ₩51,545 | ₩51,578 | -0.62% | 9.7천 |
|---|
| 2026.03.26 | ₩51,975 | ₩51,975 | ₩51,975 | ₩51,975 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩53,972 | ₩53,972 | ₩53,972 | ₩53,972 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩52,890 | ₩53,573 | ₩52,876 | ₩53,306 | +0.79% | 2.2천 |
|---|
| 2026.03.23 | ₩53,666 | ₩54,316 | ₩53,666 | ₩54,069 | +0.75% | 9.8천 |
|---|
| 2026.03.20 | ₩52,943 | ₩52,943 | ₩52,457 | ₩52,457 | -0.92% | 1.8천 |
|---|
| 2026.03.19 | ₩53,767 | ₩54,456 | ₩53,767 | ₩54,417 | +1.21% | 1.9천 |
|---|
| 2026.03.18 | ₩55,059 | ₩55,206 | ₩54,363 | ₩54,368 | -1.25% | 8.9천 |
|---|
| 2026.03.17 | ₩55,668 | ₩55,668 | ₩55,576 | ₩55,576 | -0.17% | 1.2천 |
|---|
| 2026.03.16 | ₩55,206 | ₩55,206 | ₩55,019 | ₩55,165 | -0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩54,363 | ₩54,363 | ₩53,397 | ₩53,457 | -1.67% | 2.2천 |
|---|
| 2026.03.12 | ₩54,724 | ₩54,724 | ₩53,684 | ₩53,684 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩55,313 | ₩55,728 | ₩55,086 | ₩55,536 | +0.40% | 1.2만 |
|---|
| 2026.03.10 | ₩55,461 | ₩56,170 | ₩55,446 | ₩55,446 | -0.03% | 6.4천 |
|---|
| 2026.03.09 | ₩53,814 | ₩55,269 | ₩53,385 | ₩55,269 | +2.70% | 8.6천 |
|---|
| 2026.03.06 | ₩53,948 | ₩54,563 | ₩53,894 | ₩54,104 | +0.29% | 7.3천 |
|---|
| 2026.03.05 | ₩54,925 | ₩54,925 | ₩53,840 | ₩54,791 | -0.24% | 5.3만 |
|---|
| 2026.03.04 | ₩55,568 | ₩56,251 | ₩55,273 | ₩55,910 | +0.62% | 1.1만 |
|---|
| 2026.03.03 | ₩55,220 | ₩55,782 | ₩54,403 | ₩55,568 | +0.63% | 3.7천 |
|---|
| 2026.03.02 | ₩57,897 | ₩58,487 | ₩57,897 | ₩58,401 | +0.87% | 8.6천 |
|---|
| 2026.02.27 | ₩59,143 | ₩59,530 | ₩59,103 | ₩59,456 | +0.53% | 4.9천 |
|---|
| 2026.02.26 | ₩59,852 | ₩59,852 | ₩59,069 | ₩59,463 | -0.65% | 3.1천 |
|---|
| 2026.02.25 | ₩59,380 | ₩59,812 | ₩59,380 | ₩59,812 | +0.73% | 2.6천 |
|---|
| 2026.02.24 | ₩58,606 | ₩59,194 | ₩58,527 | ₩59,012 | +0.69% | 4.7천 |
|---|
| 2026.02.23 | ₩58,313 | ₩58,467 | ₩57,911 | ₩57,944 | -0.63% | 4.8천 |
|---|
| 2026.02.20 | ₩57,335 | ₩58,607 | ₩57,335 | ₩58,607 | +2.22% | 8.3천 |
|---|
| 2026.02.19 | ₩57,161 | ₩57,399 | ₩57,161 | ₩57,399 | +0.42% | 3.5천 |
|---|
| 2026.02.18 | ₩57,389 | ₩57,670 | ₩57,268 | ₩57,353 | -0.06% | 4.7천 |
|---|
| 2026.02.17 | ₩57,429 | ₩57,456 | ₩56,920 | ₩57,330 | -0.17% | 7천 |
|---|
| 2026.02.13 | ₩56,840 | ₩57,697 | ₩56,840 | ₩57,595 | +1.33% | 2.7천 |
|---|
| 2026.02.12 | ₩58,018 | ₩58,018 | ₩57,134 | ₩57,274 | -1.28% | 5.4천 |
|---|
| 2026.02.11 | ₩57,121 | ₩57,642 | ₩57,121 | ₩57,640 | +0.91% | 9.7천 |
|---|
| 2026.02.10 | ₩56,706 | ₩56,840 | ₩56,552 | ₩56,747 | +0.07% | 4.5천 |
|---|
| 2026.02.09 | ₩55,823 | ₩56,532 | ₩55,823 | ₩56,500 | +1.21% | 2.9천 |
|---|
| 2026.02.06 | ₩55,528 | ₩56,050 | ₩55,501 | ₩55,995 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩54,416 | ₩54,771 | ₩54,269 | ₩54,452 | +0.07% | 6.3천 |
|---|
| 2026.02.04 | ₩55,474 | ₩55,474 | ₩54,349 | ₩54,629 | -1.52% | 1만 |
|---|
| 2026.02.03 | ₩55,594 | ₩55,641 | ₩55,126 | ₩55,361 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩54,938 | ₩55,300 | ₩54,938 | ₩55,153 | +0.39% | 1.7천 |
|---|
| 2026.01.30 | ₩55,795 | ₩55,795 | ₩55,063 | ₩55,063 | -1.31% | 3.6천 |
|---|
| 2026.01.29 | ₩56,699 | ₩56,726 | ₩55,569 | ₩56,248 | -0.80% | 7.2천 |
|---|
| 2026.01.28 | ₩56,518 | ₩56,940 | ₩56,143 | ₩56,532 | +0.02% | 8.8천 |
|---|
| 2026.01.27 | ₩55,876 | ₩56,143 | ₩55,795 | ₩56,102 | +0.40% | 4.9천 |
|---|
| 2026.01.26 | ₩54,912 | ₩55,166 | ₩54,845 | ₩54,991 | +0.14% | 6.9천 |
|---|
| 2026.01.23 | ₩54,630 | ₩55,031 | ₩54,416 | ₩54,972 | +0.63% | 1.3만 |
|---|
| 2026.01.22 | ₩54,644 | ₩54,697 | ₩54,617 | ₩54,617 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩53,693 | ₩54,148 | ₩53,693 | ₩54,077 | +0.72% | 4천 |
|---|
| 2026.01.20 | ₩52,890 | ₩53,278 | ₩52,850 | ₩53,058 | +0.32% | 22.5만 |
|---|
| 2026.01.16 | ₩53,626 | ₩53,626 | ₩53,345 | ₩53,534 | -0.17% | 1.2천 |
|---|
| 2026.01.15 | ₩53,706 | ₩54,014 | ₩53,706 | ₩53,804 | +0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩53,305 | ₩53,358 | ₩53,164 | ₩53,358 | +0.10% | 5.8천 |
|---|
| 2026.01.13 | ₩53,258 | ₩53,439 | ₩53,131 | ₩53,198 | -0.11% | 5.5천 |
|---|
| 2026.01.12 | ₩53,050 | ₩53,586 | ₩53,050 | ₩53,557 | +0.95% | 4천 |
|---|
| 2026.01.09 | ₩52,622 | ₩52,856 | ₩52,582 | ₩52,852 | +0.44% | 4.4천 |
|---|
| 2026.01.08 | ₩52,555 | ₩52,702 | ₩52,528 | ₩52,528 | -0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩53,050 | ₩53,050 | ₩52,784 | ₩52,784 | -0.50% | 4.9천 |
|---|
| 2026.01.06 | ₩53,024 | ₩53,211 | ₩52,783 | ₩52,975 | -0.09% | 3.3만 |
|---|
| 2026.01.05 | ₩52,475 | ₩52,756 | ₩52,287 | ₩52,720 | +0.47% | 1.3만 |
|---|
| 2026.01.02 | ₩51,885 | ₩52,006 | ₩51,752 | ₩51,954 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩50,801 | ₩50,801 | ₩50,520 | ₩50,520 | -0.55% | 1.7만 |
|---|
| 2025.12.30 | ₩50,801 | ₩50,975 | ₩50,721 | ₩50,868 | +0.13% | 4.1천 |
|---|
| 2025.12.29 | ₩50,520 | ₩50,520 | ₩50,426 | ₩50,480 | -0.08% | 4.7천 |
|---|
| 2025.12.26 | ₩50,426 | ₩50,627 | ₩50,426 | ₩50,627 | +0.40% | 1.8천 |
|---|
| 2025.12.24 | ₩50,627 | ₩50,774 | ₩50,621 | ₩50,621 | -0.01% | 5.2천 |
|---|
| 2025.12.23 | ₩50,332 | ₩50,506 | ₩50,279 | ₩50,292 | -0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩50,064 | ₩50,127 | ₩50,064 | ₩50,127 | +0.13% | 1.3천 |
|---|
| 2025.12.19 | ₩50,051 | ₩50,105 | ₩49,957 | ₩49,965 | -0.17% | 6.7천 |
|---|
| 2025.12.18 | ₩49,866 | ₩49,904 | ₩49,720 | ₩49,720 | -0.29% | 700 |
|---|
| 2025.12.17 | ₩49,542 | ₩49,596 | ₩48,780 | ₩48,886 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩49,422 | ₩49,422 | ₩49,060 | ₩49,315 | -0.22% | 1만 |
|---|
| 2025.12.15 | ₩49,770 | ₩49,770 | ₩49,574 | ₩49,574 | -0.39% | 1천 |
|---|
| 2025.12.12 | ₩49,797 | ₩49,797 | ₩49,569 | ₩49,612 | -0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩50,185 | ₩50,312 | ₩50,165 | ₩50,201 | +0.03% | 6.5천 |
|---|
| 2025.12.10 | ₩50,131 | ₩50,449 | ₩50,131 | ₩50,449 | +0.63% | 1.1천 |
|---|
| 2025.12.09 | ₩49,724 | ₩49,892 | ₩49,676 | ₩49,874 | +0.30% | 8.4천 |
|---|
| 2025.12.08 | ₩50,079 | ₩50,079 | ₩49,823 | ₩50,003 | -0.15% | 3.4천 |
|---|
| 2025.12.05 | ₩50,078 | ₩50,103 | ₩50,078 | ₩50,103 | +0.05% | 800 |
|---|
| 2025.12.04 | ₩49,944 | ₩49,944 | ₩49,542 | ₩49,770 | -0.35% | 5.2천 |
|---|
| 2025.12.03 | ₩49,783 | ₩49,931 | ₩49,661 | ₩49,931 | +0.30% | 3.8천 |
|---|
| 2025.12.02 | ₩49,770 | ₩49,848 | ₩49,770 | ₩49,848 | +0.16% | 1천 |
|---|
| 2025.12.01 | ₩49,703 | ₩49,944 | ₩49,703 | ₩49,790 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,972 | ₩49,972 | ₩49,972 | ₩49,972 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,823 | ₩50,038 | ₩49,810 | ₩49,952 | +0.26% | 5.3천 |
|---|
| 2025.11.25 | ₩49,675 | ₩49,754 | ₩49,675 | ₩49,754 | +0.16% | 800 |
|---|
| 2025.11.24 | ₩49,234 | ₩49,612 | ₩49,234 | ₩49,612 | +0.77% | 1.6천 |
|---|
| 2025.11.21 | ₩48,833 | ₩49,023 | ₩48,538 | ₩49,023 | +0.39% | 3.2천 |
|---|
| 2025.11.20 | ₩50,279 | ₩50,279 | ₩49,130 | ₩49,130 | -2.28% | 2.1천 |
|---|
| 2025.11.19 | ₩49,770 | ₩49,770 | ₩49,502 | ₩49,687 | -0.17% | 2.2천 |
|---|
| 2025.11.18 | ₩49,743 | ₩49,957 | ₩49,738 | ₩49,945 | +0.41% | 1.1천 |
|---|
| 2025.11.17 | ₩50,493 | ₩50,520 | ₩50,121 | ₩50,121 | -0.74% | 1천 |
|---|
| 2025.11.14 | ₩50,490 | ₩50,921 | ₩50,490 | ₩50,707 | +0.43% | 4천 |
|---|
| 2025.11.13 | ₩51,229 | ₩51,229 | ₩50,613 | ₩50,663 | -1.11% | 2.7천 |
|---|
| 2025.11.12 | ₩51,189 | ₩51,383 | ₩51,189 | ₩51,240 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩51,283 | ₩51,363 | ₩51,256 | ₩51,302 | +0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩50,975 | ₩51,187 | ₩50,935 | ₩51,187 | +0.42% | 2.1천 |
|---|
| 2025.11.07 | ₩50,011 | ₩50,236 | ₩49,944 | ₩50,236 | +0.45% | 600 |
|---|
| 2025.11.06 | ₩50,881 | ₩50,921 | ₩50,480 | ₩50,532 | -0.69% | 4.8천 |
|---|
| 2025.11.05 | ₩50,346 | ₩50,948 | ₩50,299 | ₩50,846 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩50,573 | ₩50,734 | ₩50,386 | ₩50,451 | -0.24% | 3천 |
|---|
| 2025.11.03 | ₩51,377 | ₩51,377 | ₩51,229 | ₩51,336 | -0.08% | 2.8천 |
|---|
| 2025.10.31 | ₩51,055 | ₩51,122 | ₩50,868 | ₩51,029 | -0.05% | 6.1천 |
|---|
| 2025.10.30 | ₩51,162 | ₩51,162 | ₩50,988 | ₩51,061 | -0.20% | 1.7천 |
|---|
| 2025.10.29 | ₩52,006 | ₩52,060 | ₩51,679 | ₩51,679 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩51,270 | ₩51,591 | ₩51,200 | ₩51,580 | +0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,310 | ₩51,537 | ₩51,310 | ₩51,533 | +0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩51,029 | ₩51,029 | ₩50,895 | ₩50,956 | -0.14% | 3.8천 |
|---|
| 2025.10.23 | ₩50,545 | ₩50,686 | ₩50,533 | ₩50,599 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩50,426 | ₩50,426 | ₩50,051 | ₩50,232 | -0.39% | 800 |
|---|
| 2025.10.21 | ₩50,413 | ₩50,446 | ₩50,326 | ₩50,350 | -0.12% | 2.9천 |
|---|
| 2025.10.20 | ₩50,520 | ₩50,761 | ₩50,520 | ₩50,745 | +0.45% | 1.8천 |
|---|
| 2025.10.17 | ₩49,649 | ₩50,079 | ₩49,649 | ₩50,079 | +0.87% | 7.4천 |
|---|
| 2025.10.16 | ₩50,118 | ₩50,118 | ₩49,979 | ₩49,979 | -0.28% | 600 |
|---|
| 2025.10.15 | ₩49,529 | ₩49,663 | ₩49,328 | ₩49,486 | -0.09% | 3천 |
|---|
| 2025.10.14 | ₩48,859 | ₩48,991 | ₩48,705 | ₩48,705 | -0.32% | 6천 |
|---|
| 2025.10.13 | ₩48,833 | ₩49,161 | ₩48,779 | ₩49,072 | +0.49% | 9.8천 |
|---|
| 2025.10.10 | ₩49,301 | ₩49,301 | ₩47,594 | ₩47,594 | -3.46% | 1.4천 |
|---|