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 | ₩61,271 | ₩61,446 | ₩61,271 | ₩61,446 | +0.29% | 600 |
| 2026.10.08 | ₩61,137 | ₩61,137 | ₩60,602 | ₩60,812 | -0.53% | 1.3천 |
| 2026.10.07 | ₩61,465 | ₩61,863 | ₩61,445 | ₩61,863 | +0.65% | 1.7천 |
| 2026.10.06 | ₩63,078 | ₩63,078 | ₩62,603 | ₩62,603 | -0.75% | 6.3천 |
| 2026.10.05 | ₩62,863 | ₩63,094 | ₩62,863 | ₩63,094 | +0.37% | 1.3천 |
| 2026.10.02 | ₩62,649 | ₩62,649 | ₩62,154 | ₩62,387 | -0.42% | 3천 |
| 2026.10.01 | ₩61,218 | ₩61,516 | ₩61,124 | ₩61,516 | +0.49% | 7.2천 |
| 2026.09.30 | ₩61,793 | ₩61,793 | ₩61,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,476 |
| -0.51% |
| 2.3천 |
| 2026.09.29 | ₩62,074 | ₩62,214 | ₩61,847 | ₩62,164 | +0.14% | 2.2천 |
|---|
| 2026.09.28 | ₩61,887 | ₩62,154 | ₩61,887 | ₩62,154 | +0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩62,596 | ₩62,912 | ₩62,596 | ₩62,912 | +0.50% | 1.3천 |
|---|
| 2026.09.24 | ₩62,663 | ₩62,797 | ₩62,479 | ₩62,479 | -0.29% | 1.4천 |
|---|
| 2026.09.23 | ₩63,773 | ₩63,773 | ₩62,874 | ₩62,874 | -1.41% | 3.9천 |
|---|
| 2026.09.22 | ₩64,295 | ₩64,446 | ₩63,921 | ₩64,446 | +0.24% | 500 |
|---|
| 2026.09.21 | ₩63,840 | ₩64,061 | ₩63,840 | ₩64,061 | +0.35% | 1.4천 |
|---|
| 2026.09.18 | ₩61,893 | ₩62,194 | ₩61,893 | ₩62,194 | +0.49% | 6.9천 |
|---|
| 2026.09.17 | ₩62,228 | ₩62,273 | ₩62,228 | ₩62,273 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩61,927 | ₩61,927 | ₩60,796 | ₩61,143 | -1.27% | 1.3천 |
|---|
| 2026.09.15 | ₩61,445 | ₩61,445 | ₩61,211 | ₩61,212 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩61,331 | ₩61,592 | ₩61,331 | ₩61,405 | +0.12% | 1.3천 |
|---|
| 2026.09.11 | ₩63,238 | ₩63,318 | ₩63,108 | ₩63,108 | -0.21% | 5.3천 |
|---|
| 2026.09.10 | ₩62,502 | ₩63,238 | ₩62,429 | ₩62,429 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩64,442 | ₩64,442 | ₩63,814 | ₩64,036 | -0.63% | 1천 |
|---|
| 2026.09.08 | ₩64,442 | ₩64,556 | ₩64,317 | ₩64,317 | -0.20% | 3천 |
|---|
| 2026.09.04 | ₩63,780 | ₩64,171 | ₩63,768 | ₩64,171 | +0.61% | 1.5천 |
|---|
| 2026.09.03 | ₩62,616 | ₩63,095 | ₩62,616 | ₩63,095 | +0.77% | 2.9천 |
|---|
| 2026.09.02 | ₩62,589 | ₩62,756 | ₩62,582 | ₩62,714 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩62,649 | ₩62,663 | ₩62,522 | ₩62,534 | -0.18% | 1.2천 |
|---|
| 2026.08.31 | ₩62,930 | ₩62,944 | ₩62,522 | ₩62,877 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩62,516 | ₩62,607 | ₩62,516 | ₩62,607 | +0.15% | 800 |
|---|
| 2026.08.27 | ₩63,118 | ₩63,131 | ₩62,930 | ₩63,080 | -0.06% | 2.3천 |
|---|
| 2026.08.26 | ₩63,064 | ₩63,158 | ₩62,890 | ₩62,917 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩62,582 | ₩63,082 | ₩62,582 | ₩63,082 | +0.80% | 2.2천 |
|---|
| 2026.08.24 | ₩61,719 | ₩61,913 | ₩61,639 | ₩61,805 | +0.14% | 2.8천 |
|---|
| 2026.08.21 | ₩62,977 | ₩63,057 | ₩62,874 | ₩62,874 | -0.16% | 2.4천 |
|---|
| 2026.08.20 | ₩62,020 | ₩62,463 | ₩62,020 | ₩62,463 | +0.71% | 3천 |
|---|
| 2026.08.19 | ₩62,061 | ₩62,101 | ₩61,900 | ₩62,047 | -0.02% | 2천 |
|---|
| 2026.08.18 | ₩61,552 | ₩61,552 | ₩61,057 | ₩61,088 | -0.75% | 2.9천 |
|---|
| 2026.08.17 | ₩63,218 | ₩63,399 | ₩62,886 | ₩62,886 | -0.52% | 2.5천 |
|---|
| 2026.08.14 | ₩62,268 | ₩62,334 | ₩62,248 | ₩62,334 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩62,301 | ₩62,676 | ₩62,301 | ₩62,362 | +0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩62,128 | ₩62,128 | ₩61,972 | ₩61,972 | -0.25% | 900 |
|---|
| 2026.08.11 | ₩61,311 | ₩61,311 | ₩60,930 | ₩61,218 | -0.15% | 5.7천 |
|---|
| 2026.08.10 | ₩60,709 | ₩60,917 | ₩60,642 | ₩60,882 | +0.28% | 5.6천 |
|---|
| 2026.08.07 | ₩61,258 | ₩61,271 | ₩60,809 | ₩61,204 | -0.09% | 2.1천 |
|---|
| 2026.08.06 | ₩60,254 | ₩60,937 | ₩60,254 | ₩60,688 | +0.72% | 2.6천 |
|---|
| 2026.08.05 | ₩61,592 | ₩61,606 | ₩61,469 | ₩61,469 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩61,231 | ₩61,646 | ₩61,231 | ₩61,583 | +0.57% | 3.3천 |
|---|
| 2026.08.03 | ₩59,358 | ₩60,104 | ₩59,358 | ₩60,104 | +1.26% | 1.5천 |
|---|
| 2026.07.31 | ₩60,736 | ₩60,736 | ₩59,665 | ₩59,665 | -1.76% | 1.8천 |
|---|
| 2026.07.30 | ₩58,876 | ₩59,398 | ₩58,876 | ₩59,340 | +0.79% | 4.4천 |
|---|
| 2026.07.29 | ₩57,377 | ₩58,240 | ₩57,124 | ₩57,124 | -0.44% | 2.1천 |
|---|
| 2026.07.28 | ₩58,033 | ₩58,595 | ₩58,020 | ₩58,390 | +0.62% | 4.6천 |
|---|
| 2026.07.27 | ₩59,826 | ₩59,826 | ₩59,578 | ₩59,676 | -0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩59,839 | ₩59,853 | ₩59,237 | ₩59,346 | -0.83% | 5.1천 |
|---|
| 2026.07.23 | ₩59,933 | ₩60,297 | ₩59,933 | ₩60,297 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩61,111 | ₩61,111 | ₩60,934 | ₩60,934 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩61,552 | ₩61,552 | ₩61,499 | ₩61,501 | -0.08% | 900 |
|---|
| 2026.07.20 | ₩60,281 | ₩60,388 | ₩58,983 | ₩59,917 | -0.60% | 2.4천 |
|---|
| 2026.07.17 | ₩59,090 | ₩60,027 | ₩59,090 | ₩59,969 | +1.49% | 3.7천 |
|---|
| 2026.07.16 | ₩60,736 | ₩61,004 | ₩60,522 | ₩60,613 | -0.20% | 7천 |
|---|
| 2026.07.15 | ₩62,275 | ₩62,288 | ₩61,204 | ₩61,880 | -0.63% | 3.9천 |
|---|
| 2026.07.14 | ₩61,418 | ₩61,813 | ₩61,378 | ₩61,770 | +0.57% | 5.7천 |
|---|
| 2026.07.13 | ₩60,789 | ₩61,104 | ₩60,504 | ₩60,504 | -0.47% | 5.9천 |
|---|
| 2026.07.10 | ₩62,596 | ₩62,838 | ₩62,315 | ₩62,838 | +0.39% | 2.3천 |
|---|
| 2026.07.09 | ₩62,890 | ₩63,011 | ₩62,703 | ₩62,739 | -0.24% | 3천 |
|---|
| 2026.07.08 | ₩61,592 | ₩62,316 | ₩61,579 | ₩62,316 | +1.18% | 2.6천 |
|---|
| 2026.07.07 | ₩61,880 | ₩61,880 | ₩61,733 | ₩61,867 | -0.02% | 1.2천 |
|---|
| 2026.07.06 | ₩63,345 | ₩63,773 | ₩63,238 | ₩63,622 | +0.44% | 1.6만 |
|---|
| 2026.07.02 | ₩62,529 | ₩62,529 | ₩61,425 | ₩61,885 | -1.03% | 4.1천 |
|---|
| 2026.07.01 | ₩63,492 | ₩63,961 | ₩62,673 | ₩62,673 | -1.29% | 2.3만 |
|---|
| 2026.06.30 | ₩64,764 | ₩65,165 | ₩64,764 | ₩65,045 | +0.43% | 4.6천 |
|---|
| 2026.06.29 | ₩63,894 | ₩64,442 | ₩63,252 | ₩64,442 | +0.86% | 5.9천 |
|---|
| 2026.06.26 | ₩63,245 | ₩64,255 | ₩63,245 | ₩64,058 | +1.29% | 1.5천 |
|---|
| 2026.06.25 | ₩64,409 | ₩64,897 | ₩64,409 | ₩64,652 | +0.38% | 3.2천 |
|---|
| 2026.06.24 | ₩64,041 | ₩64,188 | ₩63,961 | ₩64,155 | +0.18% | 1.5천 |
|---|
| 2026.06.23 | ₩64,101 | ₩64,462 | ₩63,900 | ₩63,900 | -0.31% | 1.8천 |
|---|
| 2026.06.22 | ₩67,380 | ₩67,380 | ₩67,250 | ₩67,367 | -0.02% | 2.5천 |
|---|
| 2026.06.18 | ₩66,771 | ₩67,393 | ₩66,771 | ₩67,307 | +0.80% | 2천 |
|---|
| 2026.06.17 | ₩66,222 | ₩66,421 | ₩65,004 | ₩65,004 | -1.84% | 3.2천 |
|---|
| 2026.06.16 | ₩65,901 | ₩66,075 | ₩65,229 | ₩65,229 | -1.02% | 4.9천 |
|---|
| 2026.06.15 | ₩66,021 | ₩66,249 | ₩65,981 | ₩66,235 | +0.32% | 3.7천 |
|---|
| 2026.06.12 | ₩63,907 | ₩64,322 | ₩63,586 | ₩64,226 | +0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩62,556 | ₩64,188 | ₩62,382 | ₩64,097 | +2.46% | 1.5천 |
|---|
| 2026.06.10 | ₩62,435 | ₩62,435 | ₩61,276 | ₩61,276 | -1.86% | 2.2천 |
|---|
| 2026.06.09 | ₩62,556 | ₩62,556 | ₩61,485 | ₩62,276 | -0.45% | 1.1천 |
|---|
| 2026.06.08 | ₩62,569 | ₩62,569 | ₩62,074 | ₩62,382 | -0.30% | 2.3천 |
|---|
| 2026.06.05 | ₩62,877 | ₩62,877 | ₩61,227 | ₩61,227 | -2.62% | 3.2천 |
|---|
| 2026.06.04 | ₩65,560 | ₩65,781 | ₩65,560 | ₩65,633 | +0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩76,244 | ₩76,244 | ₩66,343 | ₩66,503 | -12.78% | 1.7천 |
|---|
| 2026.06.02 | ₩66,905 | ₩67,293 | ₩66,905 | ₩67,293 | +0.58% | 1.6천 |
|---|
| 2026.06.01 | ₩65,821 | ₩66,864 | ₩65,673 | ₩66,476 | +1.00% | 1.2만 |
|---|
| 2026.05.29 | ₩65,165 | ₩65,205 | ₩64,964 | ₩64,976 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩63,526 | ₩64,723 | ₩63,526 | ₩64,705 | +1.86% | 1.7만 |
|---|
| 2026.05.27 | ₩64,938 | ₩64,938 | ₩64,175 | ₩64,438 | -0.77% | 1.8만 |
|---|
| 2026.05.26 | ₩63,773 | ₩64,281 | ₩63,760 | ₩64,281 | +0.80% | 3.5천 |
|---|
| 2026.05.22 | ₩61,806 | ₩61,967 | ₩61,772 | ₩61,772 | -0.06% | 1.7천 |
|---|
| 2026.05.21 | ₩61,104 | ₩61,860 | ₩61,104 | ₩61,840 | +1.20% | 1.1천 |
|---|
| 2026.05.20 | ₩60,254 | ₩61,232 | ₩60,254 | ₩61,232 | +1.62% | 1.6천 |
|---|
| 2026.05.19 | ₩59,793 | ₩60,522 | ₩59,398 | ₩60,027 | +0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩61,177 | ₩61,191 | ₩60,615 | ₩60,706 | -0.77% | 2.3천 |
|---|
| 2026.05.15 | ₩60,789 | ₩61,017 | ₩60,733 | ₩60,733 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩62,790 | ₩63,211 | ₩62,756 | ₩62,944 | +0.25% | 5.3천 |
|---|
| 2026.05.13 | ₩62,061 | ₩63,104 | ₩62,061 | ₩62,972 | +1.47% | 2.1천 |
|---|
| 2026.05.12 | ₩61,919 | ₩61,919 | ₩60,803 | ₩61,493 | -0.69% | 2.6천 |
|---|
| 2026.05.11 | ₩63,681 | ₩63,681 | ₩63,599 | ₩63,617 | -0.10% | 1.2천 |
|---|
| 2026.05.08 | ₩63,466 | ₩63,700 | ₩63,439 | ₩63,700 | +0.37% | 5.8천 |
|---|
| 2026.05.07 | ₩63,238 | ₩63,238 | ₩62,300 | ₩62,300 | -1.48% | 6.5천 |
|---|
| 2026.05.06 | ₩62,663 | ₩63,155 | ₩62,663 | ₩63,155 | +0.79% | 1.8천 |
|---|
| 2026.05.05 | ₩60,589 | ₩61,084 | ₩60,589 | ₩60,945 | +0.59% | 1.1천 |
|---|
| 2026.05.04 | ₩60,314 | ₩60,334 | ₩59,613 | ₩59,742 | -0.95% | 1천 |
|---|
| 2026.05.01 | ₩59,893 | ₩59,900 | ₩59,688 | ₩59,688 | -0.34% | 2.3천 |
|---|
| 2026.04.30 | ₩58,796 | ₩59,608 | ₩58,796 | ₩59,608 | +1.38% | 3천 |
|---|
| 2026.04.29 | ₩58,622 | ₩58,715 | ₩58,347 | ₩58,347 | -0.47% | 3.4천 |
|---|
| 2026.04.28 | ₩58,582 | ₩58,689 | ₩58,381 | ₩58,679 | +0.17% | 2.5천 |
|---|
| 2026.04.27 | ₩59,304 | ₩59,331 | ₩58,983 | ₩59,093 | -0.36% | 5.2천 |
|---|
| 2026.04.24 | ₩58,742 | ₩59,330 | ₩58,742 | ₩59,330 | +1.00% | 1.2천 |
|---|
| 2026.04.23 | ₩58,541 | ₩58,622 | ₩58,036 | ₩58,036 | -0.86% | 3.5천 |
|---|
| 2026.04.22 | ₩58,541 | ₩58,987 | ₩58,541 | ₩58,987 | +0.76% | 3.7천 |
|---|
| 2026.04.21 | ₩58,970 | ₩58,970 | ₩58,036 | ₩58,036 | -1.58% | 4.1천 |
|---|
| 2026.04.20 | ₩58,943 | ₩58,956 | ₩58,528 | ₩58,944 | +0.00% | 7.6천 |
|---|
| 2026.04.17 | ₩59,170 | ₩59,718 | ₩59,090 | ₩59,260 | +0.15% | 7천 |
|---|
| 2026.04.16 | ₩58,153 | ₩58,160 | ₩57,926 | ₩57,975 | -0.31% | 6.9천 |
|---|
| 2026.04.15 | ₩57,779 | ₩57,966 | ₩57,665 | ₩57,883 | +0.18% | 1.3만 |
|---|
| 2026.04.14 | ₩57,591 | ₩58,147 | ₩57,549 | ₩58,147 | +0.96% | 1.2천 |
|---|
| 2026.04.13 | ₩56,300 | ₩57,110 | ₩56,300 | ₩57,076 | +1.38% | 1.6천 |
|---|
| 2026.04.10 | ₩56,641 | ₩56,735 | ₩56,501 | ₩56,533 | -0.19% | 3천 |
|---|
| 2026.04.09 | ₩56,400 | ₩56,441 | ₩56,240 | ₩56,417 | +0.03% | 1.5천 |
|---|
| 2026.04.08 | ₩56,655 | ₩56,815 | ₩56,407 | ₩56,458 | -0.35% | 3.7만 |
|---|
| 2026.04.07 | ₩52,975 | ₩53,296 | ₩52,975 | ₩53,173 | +0.37% | 1.7천 |
|---|
| 2026.04.06 | ₩53,189 | ₩53,430 | ₩53,117 | ₩53,281 | +0.17% | 3.8만 |
|---|
| 2026.04.02 | ₩51,811 | ₩52,863 | ₩51,811 | ₩52,863 | +2.03% | 1.8천 |
|---|
| 2026.04.01 | ₩53,510 | ₩53,925 | ₩53,229 | ₩53,332 | -0.33% | 6.3천 |
|---|
| 2026.03.31 | ₩51,543 | ₩53,189 | ₩51,543 | ₩53,189 | +3.19% | 1.9만 |
|---|
| 2026.03.30 | ₩51,597 | ₩51,831 | ₩51,048 | ₩51,173 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩51,864 | ₩52,078 | ₩51,511 | ₩51,543 | -0.62% | 9.7천 |
|---|
| 2026.03.26 | ₩51,941 | ₩51,941 | ₩51,941 | ₩51,941 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩53,936 | ₩53,936 | ₩53,936 | ₩53,936 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩52,855 | ₩53,537 | ₩52,841 | ₩53,271 | +0.79% | 2.2천 |
|---|
| 2026.03.23 | ₩53,631 | ₩54,280 | ₩53,631 | ₩54,033 | +0.75% | 9.8천 |
|---|
| 2026.03.20 | ₩52,908 | ₩52,908 | ₩52,422 | ₩52,422 | -0.92% | 1.8천 |
|---|
| 2026.03.19 | ₩53,731 | ₩54,420 | ₩53,731 | ₩54,381 | +1.21% | 1.9천 |
|---|
| 2026.03.18 | ₩55,022 | ₩55,169 | ₩54,326 | ₩54,332 | -1.25% | 8.9천 |
|---|
| 2026.03.17 | ₩55,631 | ₩55,631 | ₩55,539 | ₩55,539 | -0.17% | 1.2천 |
|---|
| 2026.03.16 | ₩55,169 | ₩55,169 | ₩54,982 | ₩55,128 | -0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩54,326 | ₩54,326 | ₩53,362 | ₩53,422 | -1.67% | 2.2천 |
|---|
| 2026.03.12 | ₩54,688 | ₩54,688 | ₩53,648 | ₩53,648 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩55,276 | ₩55,691 | ₩55,049 | ₩55,499 | +0.40% | 1.2만 |
|---|
| 2026.03.10 | ₩55,424 | ₩56,133 | ₩55,409 | ₩55,409 | -0.03% | 6.4천 |
|---|
| 2026.03.09 | ₩53,778 | ₩55,232 | ₩53,350 | ₩55,232 | +2.70% | 8.6천 |
|---|
| 2026.03.06 | ₩53,912 | ₩54,527 | ₩53,858 | ₩54,068 | +0.29% | 7.3천 |
|---|
| 2026.03.05 | ₩54,888 | ₩54,888 | ₩53,805 | ₩54,755 | -0.24% | 5.3만 |
|---|
| 2026.03.04 | ₩55,531 | ₩56,213 | ₩55,236 | ₩55,873 | +0.62% | 1.1만 |
|---|
| 2026.03.03 | ₩55,183 | ₩55,745 | ₩54,367 | ₩55,531 | +0.63% | 3.7천 |
|---|
| 2026.03.02 | ₩57,859 | ₩58,448 | ₩57,859 | ₩58,362 | +0.87% | 8.6천 |
|---|
| 2026.02.27 | ₩59,103 | ₩59,490 | ₩59,063 | ₩59,417 | +0.53% | 4.9천 |
|---|
| 2026.02.26 | ₩59,813 | ₩59,813 | ₩59,030 | ₩59,423 | -0.65% | 3.1천 |
|---|
| 2026.02.25 | ₩59,340 | ₩59,772 | ₩59,340 | ₩59,772 | +0.73% | 2.6천 |
|---|
| 2026.02.24 | ₩58,567 | ₩59,154 | ₩58,488 | ₩58,972 | +0.69% | 4.7천 |
|---|
| 2026.02.23 | ₩58,274 | ₩58,428 | ₩57,872 | ₩57,906 | -0.63% | 4.8천 |
|---|
| 2026.02.20 | ₩57,297 | ₩58,568 | ₩57,297 | ₩58,568 | +2.22% | 8.3천 |
|---|
| 2026.02.19 | ₩57,123 | ₩57,361 | ₩57,123 | ₩57,361 | +0.42% | 3.5천 |
|---|
| 2026.02.18 | ₩57,351 | ₩57,632 | ₩57,230 | ₩57,314 | -0.06% | 4.7천 |
|---|
| 2026.02.17 | ₩57,391 | ₩57,417 | ₩56,882 | ₩57,292 | -0.17% | 7천 |
|---|
| 2026.02.13 | ₩56,802 | ₩57,658 | ₩56,802 | ₩57,557 | +1.33% | 2.7천 |
|---|
| 2026.02.12 | ₩57,979 | ₩57,979 | ₩57,096 | ₩57,235 | -1.28% | 5.4천 |
|---|
| 2026.02.11 | ₩57,083 | ₩57,603 | ₩57,083 | ₩57,602 | +0.91% | 9.7천 |
|---|
| 2026.02.10 | ₩56,668 | ₩56,802 | ₩56,514 | ₩56,710 | +0.07% | 4.5천 |
|---|
| 2026.02.09 | ₩55,786 | ₩56,494 | ₩55,786 | ₩56,462 | +1.21% | 2.9천 |
|---|
| 2026.02.06 | ₩55,491 | ₩56,012 | ₩55,464 | ₩55,958 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩54,380 | ₩54,735 | ₩54,233 | ₩54,416 | +0.07% | 6.3천 |
|---|
| 2026.02.04 | ₩55,437 | ₩55,437 | ₩54,313 | ₩54,593 | -1.52% | 1만 |
|---|
| 2026.02.03 | ₩55,557 | ₩55,604 | ₩55,089 | ₩55,325 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩54,902 | ₩55,263 | ₩54,902 | ₩55,116 | +0.39% | 1.7천 |
|---|
| 2026.01.30 | ₩55,758 | ₩55,758 | ₩55,026 | ₩55,026 | -1.31% | 3.6천 |
|---|
| 2026.01.29 | ₩56,661 | ₩56,688 | ₩55,532 | ₩56,210 | -0.80% | 7.2천 |
|---|
| 2026.01.28 | ₩56,481 | ₩56,902 | ₩56,106 | ₩56,494 | +0.02% | 8.8천 |
|---|
| 2026.01.27 | ₩55,838 | ₩56,106 | ₩55,758 | ₩56,065 | +0.40% | 4.9천 |
|---|
| 2026.01.26 | ₩54,875 | ₩55,129 | ₩54,808 | ₩54,954 | +0.14% | 6.9천 |
|---|
| 2026.01.23 | ₩54,594 | ₩54,994 | ₩54,380 | ₩54,935 | +0.63% | 1.3만 |
|---|
| 2026.01.22 | ₩54,607 | ₩54,661 | ₩54,581 | ₩54,581 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩53,657 | ₩54,112 | ₩53,657 | ₩54,041 | +0.72% | 4천 |
|---|
| 2026.01.20 | ₩52,855 | ₩53,243 | ₩52,814 | ₩53,023 | +0.32% | 22.5만 |
|---|
| 2026.01.16 | ₩53,591 | ₩53,591 | ₩53,310 | ₩53,498 | -0.17% | 1.2천 |
|---|
| 2026.01.15 | ₩53,671 | ₩53,979 | ₩53,671 | ₩53,768 | +0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩53,269 | ₩53,323 | ₩53,129 | ₩53,323 | +0.10% | 5.8천 |
|---|
| 2026.01.13 | ₩53,223 | ₩53,403 | ₩53,095 | ₩53,162 | -0.11% | 5.5천 |
|---|
| 2026.01.12 | ₩53,015 | ₩53,550 | ₩53,015 | ₩53,521 | +0.95% | 4천 |
|---|
| 2026.01.09 | ₩52,587 | ₩52,821 | ₩52,547 | ₩52,817 | +0.44% | 4.4천 |
|---|
| 2026.01.08 | ₩52,520 | ₩52,667 | ₩52,493 | ₩52,493 | -0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩53,015 | ₩53,015 | ₩52,749 | ₩52,749 | -0.50% | 4.9천 |
|---|
| 2026.01.06 | ₩52,988 | ₩53,176 | ₩52,748 | ₩52,940 | -0.09% | 3.3만 |
|---|
| 2026.01.05 | ₩52,440 | ₩52,721 | ₩52,252 | ₩52,685 | +0.47% | 1.3만 |
|---|
| 2026.01.02 | ₩51,851 | ₩51,971 | ₩51,717 | ₩51,919 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩50,767 | ₩50,767 | ₩50,486 | ₩50,486 | -0.55% | 1.7만 |
|---|
| 2025.12.30 | ₩50,767 | ₩50,941 | ₩50,687 | ₩50,834 | +0.13% | 4.1천 |
|---|
| 2025.12.29 | ₩50,486 | ₩50,486 | ₩50,392 | ₩50,446 | -0.08% | 4.7천 |
|---|
| 2025.12.26 | ₩50,392 | ₩50,593 | ₩50,392 | ₩50,593 | +0.40% | 1.8천 |
|---|
| 2025.12.24 | ₩50,593 | ₩50,740 | ₩50,588 | ₩50,588 | -0.01% | 5.2천 |
|---|
| 2025.12.23 | ₩50,299 | ₩50,473 | ₩50,245 | ₩50,259 | -0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩50,031 | ₩50,094 | ₩50,031 | ₩50,094 | +0.13% | 1.3천 |
|---|
| 2025.12.19 | ₩50,018 | ₩50,071 | ₩49,924 | ₩49,932 | -0.17% | 6.7천 |
|---|
| 2025.12.18 | ₩49,833 | ₩49,871 | ₩49,687 | ₩49,687 | -0.29% | 700 |
|---|
| 2025.12.17 | ₩49,509 | ₩49,563 | ₩48,748 | ₩48,854 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩49,389 | ₩49,389 | ₩49,028 | ₩49,282 | -0.22% | 1만 |
|---|
| 2025.12.15 | ₩49,737 | ₩49,737 | ₩49,541 | ₩49,541 | -0.39% | 1천 |
|---|
| 2025.12.12 | ₩49,764 | ₩49,764 | ₩49,536 | ₩49,579 | -0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩50,152 | ₩50,279 | ₩50,132 | ₩50,168 | +0.03% | 6.5천 |
|---|
| 2025.12.10 | ₩50,098 | ₩50,415 | ₩50,098 | ₩50,415 | +0.63% | 1.1천 |
|---|
| 2025.12.09 | ₩49,691 | ₩49,859 | ₩49,643 | ₩49,841 | +0.30% | 8.4천 |
|---|
| 2025.12.08 | ₩50,046 | ₩50,046 | ₩49,790 | ₩49,970 | -0.15% | 3.4천 |
|---|
| 2025.12.05 | ₩50,045 | ₩50,070 | ₩50,045 | ₩50,070 | +0.05% | 800 |
|---|
| 2025.12.04 | ₩49,911 | ₩49,911 | ₩49,509 | ₩49,737 | -0.35% | 5.2천 |
|---|
| 2025.12.03 | ₩49,750 | ₩49,897 | ₩49,628 | ₩49,897 | +0.30% | 3.8천 |
|---|
| 2025.12.02 | ₩49,737 | ₩49,814 | ₩49,737 | ₩49,814 | +0.16% | 1천 |
|---|
| 2025.12.01 | ₩49,670 | ₩49,911 | ₩49,670 | ₩49,757 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,939 | ₩49,939 | ₩49,939 | ₩49,939 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,790 | ₩50,004 | ₩49,777 | ₩49,919 | +0.26% | 5.3천 |
|---|
| 2025.11.25 | ₩49,642 | ₩49,721 | ₩49,642 | ₩49,721 | +0.16% | 800 |
|---|
| 2025.11.24 | ₩49,202 | ₩49,579 | ₩49,202 | ₩49,579 | +0.77% | 1.6천 |
|---|
| 2025.11.21 | ₩48,800 | ₩48,990 | ₩48,506 | ₩48,990 | +0.39% | 3.2천 |
|---|
| 2025.11.20 | ₩50,245 | ₩50,245 | ₩49,097 | ₩49,097 | -2.28% | 2.1천 |
|---|
| 2025.11.19 | ₩49,737 | ₩49,737 | ₩49,469 | ₩49,654 | -0.17% | 2.2천 |
|---|
| 2025.11.18 | ₩49,710 | ₩49,924 | ₩49,705 | ₩49,912 | +0.41% | 1.1천 |
|---|
| 2025.11.17 | ₩50,459 | ₩50,486 | ₩50,087 | ₩50,087 | -0.74% | 1천 |
|---|
| 2025.11.14 | ₩50,457 | ₩50,888 | ₩50,457 | ₩50,673 | +0.43% | 4천 |
|---|
| 2025.11.13 | ₩51,195 | ₩51,195 | ₩50,580 | ₩50,629 | -1.11% | 2.7천 |
|---|
| 2025.11.12 | ₩51,155 | ₩51,349 | ₩51,155 | ₩51,206 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩51,249 | ₩51,329 | ₩51,222 | ₩51,268 | +0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩50,941 | ₩51,153 | ₩50,901 | ₩51,153 | +0.42% | 2.1천 |
|---|
| 2025.11.07 | ₩49,978 | ₩50,202 | ₩49,911 | ₩50,202 | +0.45% | 600 |
|---|
| 2025.11.06 | ₩50,847 | ₩50,888 | ₩50,446 | ₩50,498 | -0.69% | 4.8천 |
|---|
| 2025.11.05 | ₩50,312 | ₩50,914 | ₩50,265 | ₩50,813 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩50,540 | ₩50,700 | ₩50,352 | ₩50,418 | -0.24% | 3천 |
|---|
| 2025.11.03 | ₩51,343 | ₩51,343 | ₩51,195 | ₩51,302 | -0.08% | 2.8천 |
|---|
| 2025.10.31 | ₩51,021 | ₩51,088 | ₩50,834 | ₩50,995 | -0.05% | 6.1천 |
|---|
| 2025.10.30 | ₩51,128 | ₩51,128 | ₩50,954 | ₩51,027 | -0.20% | 1.7천 |
|---|
| 2025.10.29 | ₩51,971 | ₩52,025 | ₩51,645 | ₩51,645 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩51,235 | ₩51,557 | ₩51,166 | ₩51,546 | +0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,276 | ₩51,503 | ₩51,276 | ₩51,499 | +0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩50,995 | ₩50,995 | ₩50,861 | ₩50,922 | -0.14% | 3.8천 |
|---|
| 2025.10.23 | ₩50,512 | ₩50,652 | ₩50,500 | ₩50,565 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩50,392 | ₩50,392 | ₩50,018 | ₩50,198 | -0.39% | 800 |
|---|
| 2025.10.21 | ₩50,379 | ₩50,413 | ₩50,292 | ₩50,316 | -0.12% | 2.9천 |
|---|
| 2025.10.20 | ₩50,486 | ₩50,727 | ₩50,486 | ₩50,711 | +0.45% | 1.8천 |
|---|
| 2025.10.17 | ₩49,616 | ₩50,046 | ₩49,616 | ₩50,046 | +0.87% | 7.4천 |
|---|
| 2025.10.16 | ₩50,085 | ₩50,085 | ₩49,946 | ₩49,946 | -0.28% | 600 |
|---|
| 2025.10.15 | ₩49,496 | ₩49,630 | ₩49,295 | ₩49,453 | -0.09% | 3천 |
|---|
| 2025.10.14 | ₩48,827 | ₩48,958 | ₩48,673 | ₩48,673 | -0.32% | 6천 |
|---|
| 2025.10.13 | ₩48,800 | ₩49,128 | ₩48,747 | ₩49,040 | +0.49% | 9.8천 |
|---|
| 2025.10.10 | ₩49,268 | ₩49,268 | ₩47,562 | ₩47,562 | -3.46% | 1.4천 |
|---|