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 | ₩61,193 | ₩61,368 | ₩61,193 | ₩61,368 | +0.29% | 600 |
| 2026.10.08 | ₩61,059 | ₩61,059 | ₩60,525 | ₩60,734 | -0.53% | 1.3천 |
| 2026.10.07 | ₩61,387 | ₩61,784 | ₩61,367 | ₩61,784 | +0.65% | 1.7천 |
| 2026.10.06 | ₩62,997 | ₩62,997 | ₩62,523 | ₩62,523 | -0.75% | 6.3천 |
| 2026.10.05 | ₩62,783 | ₩63,013 | ₩62,783 | ₩63,013 | +0.37% | 1.3천 |
| 2026.10.02 | ₩62,569 | ₩62,569 | ₩62,075 | ₩62,307 | -0.42% | 3천 |
| 2026.10.01 | ₩61,139 | ₩61,437 | ₩61,046 | ₩61,437 | +0.49% | 7.2천 |
| 2026.09.30 | ₩61,714 | ₩61,714 | ₩61,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,397 |
| -0.51% |
| 2.3천 |
| 2026.09.29 | ₩61,995 | ₩62,135 | ₩61,767 | ₩62,084 | +0.14% | 2.2천 |
|---|
| 2026.09.28 | ₩61,808 | ₩62,075 | ₩61,808 | ₩62,075 | +0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩62,516 | ₩62,831 | ₩62,516 | ₩62,831 | +0.50% | 1.3천 |
|---|
| 2026.09.24 | ₩62,583 | ₩62,716 | ₩62,400 | ₩62,400 | -0.29% | 1.4천 |
|---|
| 2026.09.23 | ₩63,692 | ₩63,692 | ₩62,794 | ₩62,794 | -1.41% | 3.9천 |
|---|
| 2026.09.22 | ₩64,213 | ₩64,364 | ₩63,839 | ₩64,364 | +0.24% | 500 |
|---|
| 2026.09.21 | ₩63,759 | ₩63,979 | ₩63,759 | ₩63,979 | +0.35% | 1.4천 |
|---|
| 2026.09.18 | ₩61,814 | ₩62,115 | ₩61,814 | ₩62,115 | +0.49% | 6.9천 |
|---|
| 2026.09.17 | ₩62,148 | ₩62,194 | ₩62,148 | ₩62,194 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩61,848 | ₩61,848 | ₩60,718 | ₩61,065 | -1.27% | 1.3천 |
|---|
| 2026.09.15 | ₩61,367 | ₩61,367 | ₩61,133 | ₩61,134 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩61,253 | ₩61,514 | ₩61,253 | ₩61,326 | +0.12% | 1.3천 |
|---|
| 2026.09.11 | ₩63,157 | ₩63,238 | ₩63,028 | ₩63,028 | -0.21% | 5.3천 |
|---|
| 2026.09.10 | ₩62,422 | ₩63,157 | ₩62,349 | ₩62,349 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩64,360 | ₩64,360 | ₩63,732 | ₩63,954 | -0.63% | 1천 |
|---|
| 2026.09.08 | ₩64,360 | ₩64,474 | ₩64,234 | ₩64,234 | -0.20% | 3천 |
|---|
| 2026.09.04 | ₩63,699 | ₩64,089 | ₩63,687 | ₩64,089 | +0.61% | 1.5천 |
|---|
| 2026.09.03 | ₩62,536 | ₩63,014 | ₩62,536 | ₩63,014 | +0.77% | 2.9천 |
|---|
| 2026.09.02 | ₩62,509 | ₩62,676 | ₩62,502 | ₩62,633 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩62,569 | ₩62,583 | ₩62,442 | ₩62,454 | -0.18% | 1.2천 |
|---|
| 2026.08.31 | ₩62,850 | ₩62,863 | ₩62,442 | ₩62,796 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩62,436 | ₩62,527 | ₩62,436 | ₩62,527 | +0.15% | 800 |
|---|
| 2026.08.27 | ₩63,037 | ₩63,050 | ₩62,850 | ₩63,000 | -0.06% | 2.3천 |
|---|
| 2026.08.26 | ₩62,984 | ₩63,077 | ₩62,810 | ₩62,837 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩62,502 | ₩63,001 | ₩62,502 | ₩63,001 | +0.80% | 2.2천 |
|---|
| 2026.08.24 | ₩61,641 | ₩61,834 | ₩61,560 | ₩61,726 | +0.14% | 2.8천 |
|---|
| 2026.08.21 | ₩62,897 | ₩62,977 | ₩62,794 | ₩62,794 | -0.16% | 2.4천 |
|---|
| 2026.08.20 | ₩61,941 | ₩62,384 | ₩61,941 | ₩62,384 | +0.71% | 3천 |
|---|
| 2026.08.19 | ₩61,981 | ₩62,021 | ₩61,821 | ₩61,968 | -0.02% | 2천 |
|---|
| 2026.08.18 | ₩61,473 | ₩61,473 | ₩60,979 | ₩61,010 | -0.75% | 2.9천 |
|---|
| 2026.08.17 | ₩63,137 | ₩63,318 | ₩62,806 | ₩62,806 | -0.52% | 2.5천 |
|---|
| 2026.08.14 | ₩62,188 | ₩62,254 | ₩62,168 | ₩62,254 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩62,222 | ₩62,596 | ₩62,222 | ₩62,282 | +0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩62,048 | ₩62,048 | ₩61,893 | ₩61,893 | -0.25% | 900 |
|---|
| 2026.08.11 | ₩61,233 | ₩61,233 | ₩60,852 | ₩61,139 | -0.15% | 5.7천 |
|---|
| 2026.08.10 | ₩60,632 | ₩60,839 | ₩60,565 | ₩60,804 | +0.28% | 5.6천 |
|---|
| 2026.08.07 | ₩61,179 | ₩61,193 | ₩60,732 | ₩61,126 | -0.09% | 2.1천 |
|---|
| 2026.08.06 | ₩60,177 | ₩60,859 | ₩60,177 | ₩60,610 | +0.72% | 2.6천 |
|---|
| 2026.08.05 | ₩61,514 | ₩61,527 | ₩61,391 | ₩61,391 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩61,153 | ₩61,567 | ₩61,153 | ₩61,504 | +0.57% | 3.3천 |
|---|
| 2026.08.03 | ₩59,282 | ₩60,028 | ₩59,282 | ₩60,028 | +1.26% | 1.5천 |
|---|
| 2026.07.31 | ₩60,658 | ₩60,658 | ₩59,589 | ₩59,589 | -1.76% | 1.8천 |
|---|
| 2026.07.30 | ₩58,801 | ₩59,322 | ₩58,801 | ₩59,264 | +0.79% | 4.4천 |
|---|
| 2026.07.29 | ₩57,304 | ₩58,166 | ₩57,051 | ₩57,051 | -0.44% | 2.1천 |
|---|
| 2026.07.28 | ₩57,959 | ₩58,520 | ₩57,945 | ₩58,316 | +0.62% | 4.6천 |
|---|
| 2026.07.27 | ₩59,750 | ₩59,750 | ₩59,502 | ₩59,600 | -0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩59,763 | ₩59,776 | ₩59,162 | ₩59,270 | -0.83% | 5.1천 |
|---|
| 2026.07.23 | ₩59,856 | ₩60,220 | ₩59,856 | ₩60,220 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩61,032 | ₩61,032 | ₩60,856 | ₩60,856 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩61,473 | ₩61,473 | ₩61,420 | ₩61,423 | -0.08% | 900 |
|---|
| 2026.07.20 | ₩60,204 | ₩60,311 | ₩58,908 | ₩59,840 | -0.60% | 2.4천 |
|---|
| 2026.07.17 | ₩59,015 | ₩59,950 | ₩59,015 | ₩59,893 | +1.49% | 3.7천 |
|---|
| 2026.07.16 | ₩60,658 | ₩60,926 | ₩60,444 | ₩60,535 | -0.20% | 7천 |
|---|
| 2026.07.15 | ₩62,195 | ₩62,208 | ₩61,126 | ₩61,801 | -0.63% | 3.9천 |
|---|
| 2026.07.14 | ₩61,340 | ₩61,734 | ₩61,300 | ₩61,691 | +0.57% | 5.7천 |
|---|
| 2026.07.13 | ₩60,712 | ₩61,026 | ₩60,427 | ₩60,427 | -0.47% | 5.9천 |
|---|
| 2026.07.10 | ₩62,516 | ₩62,758 | ₩62,235 | ₩62,758 | +0.39% | 2.3천 |
|---|
| 2026.07.09 | ₩62,810 | ₩62,930 | ₩62,623 | ₩62,659 | -0.24% | 3천 |
|---|
| 2026.07.08 | ₩61,514 | ₩62,237 | ₩61,500 | ₩62,237 | +1.18% | 2.6천 |
|---|
| 2026.07.07 | ₩61,801 | ₩61,801 | ₩61,654 | ₩61,788 | -0.02% | 1.2천 |
|---|
| 2026.07.06 | ₩63,264 | ₩63,692 | ₩63,157 | ₩63,541 | +0.44% | 1.6만 |
|---|
| 2026.07.02 | ₩62,449 | ₩62,449 | ₩61,347 | ₩61,806 | -1.03% | 4.1천 |
|---|
| 2026.07.01 | ₩63,411 | ₩63,879 | ₩62,593 | ₩62,593 | -1.29% | 2.3만 |
|---|
| 2026.06.30 | ₩64,681 | ₩65,082 | ₩64,681 | ₩64,961 | +0.43% | 4.6천 |
|---|
| 2026.06.29 | ₩63,812 | ₩64,360 | ₩63,171 | ₩64,360 | +0.86% | 5.9천 |
|---|
| 2026.06.26 | ₩63,164 | ₩64,173 | ₩63,164 | ₩63,977 | +1.29% | 1.5천 |
|---|
| 2026.06.25 | ₩64,327 | ₩64,814 | ₩64,327 | ₩64,570 | +0.38% | 3.2천 |
|---|
| 2026.06.24 | ₩63,959 | ₩64,106 | ₩63,879 | ₩64,073 | +0.18% | 1.5천 |
|---|
| 2026.06.23 | ₩64,019 | ₩64,380 | ₩63,819 | ₩63,819 | -0.31% | 1.8천 |
|---|
| 2026.06.22 | ₩67,293 | ₩67,293 | ₩67,164 | ₩67,281 | -0.02% | 2.5천 |
|---|
| 2026.06.18 | ₩66,685 | ₩67,307 | ₩66,685 | ₩67,221 | +0.80% | 2천 |
|---|
| 2026.06.17 | ₩66,137 | ₩66,337 | ₩64,921 | ₩64,921 | -1.84% | 3.2천 |
|---|
| 2026.06.16 | ₩65,817 | ₩65,990 | ₩65,146 | ₩65,146 | -1.02% | 4.9천 |
|---|
| 2026.06.15 | ₩65,937 | ₩66,164 | ₩65,897 | ₩66,151 | +0.32% | 3.7천 |
|---|
| 2026.06.12 | ₩63,826 | ₩64,240 | ₩63,505 | ₩64,144 | +0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩62,476 | ₩64,106 | ₩62,302 | ₩64,015 | +2.46% | 1.5천 |
|---|
| 2026.06.10 | ₩62,355 | ₩62,355 | ₩61,198 | ₩61,198 | -1.86% | 2.2천 |
|---|
| 2026.06.09 | ₩62,476 | ₩62,476 | ₩61,407 | ₩62,196 | -0.45% | 1.1천 |
|---|
| 2026.06.08 | ₩62,489 | ₩62,489 | ₩61,995 | ₩62,302 | -0.30% | 2.3천 |
|---|
| 2026.06.05 | ₩62,796 | ₩62,796 | ₩61,149 | ₩61,149 | -2.62% | 3.2천 |
|---|
| 2026.06.04 | ₩65,476 | ₩65,696 | ₩65,476 | ₩65,549 | +0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩76,147 | ₩76,147 | ₩66,258 | ₩66,418 | -12.78% | 1.7천 |
|---|
| 2026.06.02 | ₩66,819 | ₩67,207 | ₩66,819 | ₩67,207 | +0.58% | 1.6천 |
|---|
| 2026.06.01 | ₩65,737 | ₩66,779 | ₩65,590 | ₩66,391 | +1.00% | 1.2만 |
|---|
| 2026.05.29 | ₩65,082 | ₩65,122 | ₩64,881 | ₩64,893 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩63,445 | ₩64,641 | ₩63,445 | ₩64,622 | +1.86% | 1.7만 |
|---|
| 2026.05.27 | ₩64,855 | ₩64,855 | ₩64,093 | ₩64,356 | -0.77% | 1.8만 |
|---|
| 2026.05.26 | ₩63,692 | ₩64,198 | ₩63,679 | ₩64,198 | +0.80% | 3.5천 |
|---|
| 2026.05.22 | ₩61,727 | ₩61,888 | ₩61,693 | ₩61,693 | -0.06% | 1.7천 |
|---|
| 2026.05.21 | ₩61,026 | ₩61,781 | ₩61,026 | ₩61,761 | +1.20% | 1.1천 |
|---|
| 2026.05.20 | ₩60,177 | ₩61,154 | ₩60,177 | ₩61,154 | +1.62% | 1.6천 |
|---|
| 2026.05.19 | ₩59,716 | ₩60,444 | ₩59,322 | ₩59,950 | +0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩61,099 | ₩61,113 | ₩60,538 | ₩60,629 | -0.77% | 2.3천 |
|---|
| 2026.05.15 | ₩60,712 | ₩60,939 | ₩60,656 | ₩60,656 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩62,710 | ₩63,131 | ₩62,676 | ₩62,863 | +0.25% | 5.3천 |
|---|
| 2026.05.13 | ₩61,981 | ₩63,024 | ₩61,981 | ₩62,891 | +1.47% | 2.1천 |
|---|
| 2026.05.12 | ₩61,840 | ₩61,840 | ₩60,725 | ₩61,415 | -0.69% | 2.6천 |
|---|
| 2026.05.11 | ₩63,600 | ₩63,600 | ₩63,518 | ₩63,536 | -0.10% | 1.2천 |
|---|
| 2026.05.08 | ₩63,385 | ₩63,618 | ₩63,358 | ₩63,618 | +0.37% | 5.8천 |
|---|
| 2026.05.07 | ₩63,157 | ₩63,157 | ₩62,221 | ₩62,221 | -1.48% | 6.5천 |
|---|
| 2026.05.06 | ₩62,583 | ₩63,074 | ₩62,583 | ₩63,074 | +0.79% | 1.8천 |
|---|
| 2026.05.05 | ₩60,511 | ₩61,006 | ₩60,511 | ₩60,867 | +0.59% | 1.1천 |
|---|
| 2026.05.04 | ₩60,237 | ₩60,257 | ₩59,537 | ₩59,665 | -0.95% | 1천 |
|---|
| 2026.05.01 | ₩59,816 | ₩59,823 | ₩59,612 | ₩59,612 | -0.34% | 2.3천 |
|---|
| 2026.04.30 | ₩58,721 | ₩59,532 | ₩58,721 | ₩59,532 | +1.38% | 3천 |
|---|
| 2026.04.29 | ₩58,547 | ₩58,640 | ₩58,273 | ₩58,273 | -0.47% | 3.4천 |
|---|
| 2026.04.28 | ₩58,507 | ₩58,614 | ₩58,306 | ₩58,604 | +0.17% | 2.5천 |
|---|
| 2026.04.27 | ₩59,228 | ₩59,255 | ₩58,908 | ₩59,017 | -0.36% | 5.2천 |
|---|
| 2026.04.24 | ₩58,667 | ₩59,254 | ₩58,667 | ₩59,254 | +1.00% | 1.2천 |
|---|
| 2026.04.23 | ₩58,467 | ₩58,547 | ₩57,961 | ₩57,961 | -0.86% | 3.5천 |
|---|
| 2026.04.22 | ₩58,467 | ₩58,912 | ₩58,467 | ₩58,912 | +0.76% | 3.7천 |
|---|
| 2026.04.21 | ₩58,894 | ₩58,894 | ₩57,961 | ₩57,961 | -1.58% | 4.1천 |
|---|
| 2026.04.20 | ₩58,868 | ₩58,881 | ₩58,453 | ₩58,869 | +0.00% | 7.6천 |
|---|
| 2026.04.17 | ₩59,095 | ₩59,641 | ₩59,015 | ₩59,184 | +0.15% | 7천 |
|---|
| 2026.04.16 | ₩58,079 | ₩58,086 | ₩57,852 | ₩57,901 | -0.31% | 6.9천 |
|---|
| 2026.04.15 | ₩57,705 | ₩57,892 | ₩57,591 | ₩57,809 | +0.18% | 1.3만 |
|---|
| 2026.04.14 | ₩57,518 | ₩58,072 | ₩57,475 | ₩58,072 | +0.96% | 1.2천 |
|---|
| 2026.04.13 | ₩56,228 | ₩57,037 | ₩56,228 | ₩57,003 | +1.38% | 1.6천 |
|---|
| 2026.04.10 | ₩56,569 | ₩56,663 | ₩56,429 | ₩56,461 | -0.19% | 3천 |
|---|
| 2026.04.09 | ₩56,328 | ₩56,369 | ₩56,168 | ₩56,344 | +0.03% | 1.5천 |
|---|
| 2026.04.08 | ₩56,582 | ₩56,743 | ₩56,335 | ₩56,386 | -0.35% | 3.7만 |
|---|
| 2026.04.07 | ₩52,907 | ₩53,228 | ₩52,907 | ₩53,105 | +0.37% | 1.7천 |
|---|
| 2026.04.06 | ₩53,121 | ₩53,362 | ₩53,049 | ₩53,213 | +0.17% | 3.8만 |
|---|
| 2026.04.02 | ₩51,745 | ₩52,795 | ₩51,745 | ₩52,795 | +2.03% | 1.8천 |
|---|
| 2026.04.01 | ₩53,442 | ₩53,856 | ₩53,161 | ₩53,264 | -0.33% | 6.3천 |
|---|
| 2026.03.31 | ₩51,477 | ₩53,121 | ₩51,477 | ₩53,121 | +3.19% | 1.9만 |
|---|
| 2026.03.30 | ₩51,531 | ₩51,765 | ₩50,983 | ₩51,107 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩51,798 | ₩52,012 | ₩51,445 | ₩51,477 | -0.62% | 9.7천 |
|---|
| 2026.03.26 | ₩51,874 | ₩51,874 | ₩51,874 | ₩51,874 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩53,867 | ₩53,867 | ₩53,867 | ₩53,867 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩52,787 | ₩53,469 | ₩52,774 | ₩53,203 | +0.79% | 2.2천 |
|---|
| 2026.03.23 | ₩53,562 | ₩54,210 | ₩53,562 | ₩53,964 | +0.75% | 9.8천 |
|---|
| 2026.03.20 | ₩52,840 | ₩52,840 | ₩52,355 | ₩52,355 | -0.92% | 1.8천 |
|---|
| 2026.03.19 | ₩53,662 | ₩54,351 | ₩53,662 | ₩54,312 | +1.21% | 1.9천 |
|---|
| 2026.03.18 | ₩54,952 | ₩55,099 | ₩54,257 | ₩54,262 | -1.25% | 8.9천 |
|---|
| 2026.03.17 | ₩55,560 | ₩55,560 | ₩55,468 | ₩55,468 | -0.17% | 1.2천 |
|---|
| 2026.03.16 | ₩55,099 | ₩55,099 | ₩54,912 | ₩55,058 | -0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩54,257 | ₩54,257 | ₩53,294 | ₩53,354 | -1.67% | 2.2천 |
|---|
| 2026.03.12 | ₩54,618 | ₩54,618 | ₩53,579 | ₩53,579 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩55,206 | ₩55,620 | ₩54,979 | ₩55,428 | +0.40% | 1.2만 |
|---|
| 2026.03.10 | ₩55,353 | ₩56,061 | ₩55,338 | ₩55,338 | -0.03% | 6.4천 |
|---|
| 2026.03.09 | ₩53,709 | ₩55,162 | ₩53,281 | ₩55,162 | +2.70% | 8.6천 |
|---|
| 2026.03.06 | ₩53,843 | ₩54,457 | ₩53,789 | ₩53,999 | +0.29% | 7.3천 |
|---|
| 2026.03.05 | ₩54,818 | ₩54,818 | ₩53,736 | ₩54,685 | -0.24% | 5.3만 |
|---|
| 2026.03.04 | ₩55,460 | ₩56,141 | ₩55,166 | ₩55,802 | +0.62% | 1.1만 |
|---|
| 2026.03.03 | ₩55,112 | ₩55,674 | ₩54,297 | ₩55,460 | +0.63% | 3.7천 |
|---|
| 2026.03.02 | ₩57,785 | ₩58,373 | ₩57,785 | ₩58,288 | +0.87% | 8.6천 |
|---|
| 2026.02.27 | ₩59,028 | ₩59,414 | ₩58,988 | ₩59,341 | +0.53% | 4.9천 |
|---|
| 2026.02.26 | ₩59,736 | ₩59,736 | ₩58,954 | ₩59,347 | -0.65% | 3.1천 |
|---|
| 2026.02.25 | ₩59,264 | ₩59,696 | ₩59,264 | ₩59,696 | +0.73% | 2.6천 |
|---|
| 2026.02.24 | ₩58,492 | ₩59,079 | ₩58,413 | ₩58,897 | +0.69% | 4.7천 |
|---|
| 2026.02.23 | ₩58,199 | ₩58,353 | ₩57,798 | ₩57,832 | -0.63% | 4.8천 |
|---|
| 2026.02.20 | ₩57,224 | ₩58,493 | ₩57,224 | ₩58,493 | +2.22% | 8.3천 |
|---|
| 2026.02.19 | ₩57,050 | ₩57,288 | ₩57,050 | ₩57,288 | +0.42% | 3.5천 |
|---|
| 2026.02.18 | ₩57,277 | ₩57,558 | ₩57,157 | ₩57,241 | -0.06% | 4.7천 |
|---|
| 2026.02.17 | ₩57,317 | ₩57,344 | ₩56,810 | ₩57,218 | -0.17% | 7천 |
|---|
| 2026.02.13 | ₩56,729 | ₩57,585 | ₩56,729 | ₩57,483 | +1.33% | 2.7천 |
|---|
| 2026.02.12 | ₩57,905 | ₩57,905 | ₩57,023 | ₩57,162 | -1.28% | 5.4천 |
|---|
| 2026.02.11 | ₩57,010 | ₩57,530 | ₩57,010 | ₩57,528 | +0.91% | 9.7천 |
|---|
| 2026.02.10 | ₩56,596 | ₩56,729 | ₩56,442 | ₩56,637 | +0.07% | 4.5천 |
|---|
| 2026.02.09 | ₩55,715 | ₩56,422 | ₩55,715 | ₩56,390 | +1.21% | 2.9천 |
|---|
| 2026.02.06 | ₩55,420 | ₩55,941 | ₩55,393 | ₩55,886 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩54,310 | ₩54,665 | ₩54,163 | ₩54,347 | +0.07% | 6.3천 |
|---|
| 2026.02.04 | ₩55,366 | ₩55,366 | ₩54,244 | ₩54,523 | -1.52% | 1만 |
|---|
| 2026.02.03 | ₩55,486 | ₩55,533 | ₩55,019 | ₩55,254 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩54,832 | ₩55,192 | ₩54,832 | ₩55,045 | +0.39% | 1.7천 |
|---|
| 2026.01.30 | ₩55,687 | ₩55,687 | ₩54,956 | ₩54,956 | -1.31% | 3.6천 |
|---|
| 2026.01.29 | ₩56,589 | ₩56,616 | ₩55,461 | ₩56,139 | -0.80% | 7.2천 |
|---|
| 2026.01.28 | ₩56,409 | ₩56,830 | ₩56,034 | ₩56,422 | +0.02% | 8.8천 |
|---|
| 2026.01.27 | ₩55,767 | ₩56,034 | ₩55,687 | ₩55,993 | +0.40% | 4.9천 |
|---|
| 2026.01.26 | ₩54,805 | ₩55,059 | ₩54,738 | ₩54,884 | +0.14% | 6.9천 |
|---|
| 2026.01.23 | ₩54,524 | ₩54,924 | ₩54,310 | ₩54,865 | +0.63% | 1.3만 |
|---|
| 2026.01.22 | ₩54,538 | ₩54,591 | ₩54,511 | ₩54,511 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩53,589 | ₩54,043 | ₩53,589 | ₩53,972 | +0.72% | 4천 |
|---|
| 2026.01.20 | ₩52,787 | ₩53,175 | ₩52,747 | ₩52,955 | +0.32% | 22.5만 |
|---|
| 2026.01.16 | ₩53,522 | ₩53,522 | ₩53,241 | ₩53,430 | -0.17% | 1.2천 |
|---|
| 2026.01.15 | ₩53,602 | ₩53,910 | ₩53,602 | ₩53,700 | +0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩53,201 | ₩53,255 | ₩53,061 | ₩53,255 | +0.10% | 5.8천 |
|---|
| 2026.01.13 | ₩53,155 | ₩53,335 | ₩53,028 | ₩53,094 | -0.11% | 5.5천 |
|---|
| 2026.01.12 | ₩52,947 | ₩53,482 | ₩52,947 | ₩53,453 | +0.95% | 4천 |
|---|
| 2026.01.09 | ₩52,520 | ₩52,754 | ₩52,480 | ₩52,750 | +0.44% | 4.4천 |
|---|
| 2026.01.08 | ₩52,453 | ₩52,600 | ₩52,426 | ₩52,426 | -0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩52,947 | ₩52,947 | ₩52,681 | ₩52,681 | -0.50% | 4.9천 |
|---|
| 2026.01.06 | ₩52,921 | ₩53,108 | ₩52,680 | ₩52,873 | -0.09% | 3.3만 |
|---|
| 2026.01.05 | ₩52,373 | ₩52,653 | ₩52,186 | ₩52,617 | +0.47% | 1.3만 |
|---|
| 2026.01.02 | ₩51,785 | ₩51,905 | ₩51,651 | ₩51,853 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩50,702 | ₩50,702 | ₩50,422 | ₩50,422 | -0.55% | 1.7만 |
|---|
| 2025.12.30 | ₩50,702 | ₩50,876 | ₩50,622 | ₩50,769 | +0.13% | 4.1천 |
|---|
| 2025.12.29 | ₩50,422 | ₩50,422 | ₩50,328 | ₩50,382 | -0.08% | 4.7천 |
|---|
| 2025.12.26 | ₩50,328 | ₩50,529 | ₩50,328 | ₩50,529 | +0.40% | 1.8천 |
|---|
| 2025.12.24 | ₩50,529 | ₩50,676 | ₩50,523 | ₩50,523 | -0.01% | 5.2천 |
|---|
| 2025.12.23 | ₩50,235 | ₩50,408 | ₩50,181 | ₩50,194 | -0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩49,967 | ₩50,030 | ₩49,967 | ₩50,030 | +0.13% | 1.3천 |
|---|
| 2025.12.19 | ₩49,954 | ₩50,007 | ₩49,860 | ₩49,868 | -0.17% | 6.7천 |
|---|
| 2025.12.18 | ₩49,769 | ₩49,807 | ₩49,624 | ₩49,624 | -0.29% | 700 |
|---|
| 2025.12.17 | ₩49,446 | ₩49,500 | ₩48,686 | ₩48,791 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩49,326 | ₩49,326 | ₩48,965 | ₩49,219 | -0.22% | 1만 |
|---|
| 2025.12.15 | ₩49,673 | ₩49,673 | ₩49,478 | ₩49,478 | -0.39% | 1천 |
|---|
| 2025.12.12 | ₩49,700 | ₩49,700 | ₩49,473 | ₩49,516 | -0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩50,088 | ₩50,214 | ₩50,067 | ₩50,104 | +0.03% | 6.5천 |
|---|
| 2025.12.10 | ₩50,034 | ₩50,351 | ₩50,034 | ₩50,351 | +0.63% | 1.1천 |
|---|
| 2025.12.09 | ₩49,628 | ₩49,795 | ₩49,580 | ₩49,777 | +0.30% | 8.4천 |
|---|
| 2025.12.08 | ₩49,982 | ₩49,982 | ₩49,727 | ₩49,906 | -0.15% | 3.4천 |
|---|
| 2025.12.05 | ₩49,981 | ₩50,006 | ₩49,981 | ₩50,006 | +0.05% | 800 |
|---|
| 2025.12.04 | ₩49,847 | ₩49,847 | ₩49,446 | ₩49,673 | -0.35% | 5.2천 |
|---|
| 2025.12.03 | ₩49,687 | ₩49,834 | ₩49,565 | ₩49,834 | +0.30% | 3.8천 |
|---|
| 2025.12.02 | ₩49,673 | ₩49,751 | ₩49,673 | ₩49,751 | +0.16% | 1천 |
|---|
| 2025.12.01 | ₩49,606 | ₩49,847 | ₩49,606 | ₩49,693 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,875 | ₩49,875 | ₩49,875 | ₩49,875 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,727 | ₩49,941 | ₩49,713 | ₩49,855 | +0.26% | 5.3천 |
|---|
| 2025.11.25 | ₩49,578 | ₩49,657 | ₩49,578 | ₩49,657 | +0.16% | 800 |
|---|
| 2025.11.24 | ₩49,139 | ₩49,516 | ₩49,139 | ₩49,516 | +0.77% | 1.6천 |
|---|
| 2025.11.21 | ₩48,738 | ₩48,928 | ₩48,444 | ₩48,928 | +0.39% | 3.2천 |
|---|
| 2025.11.20 | ₩50,181 | ₩50,181 | ₩49,034 | ₩49,034 | -2.28% | 2.1천 |
|---|
| 2025.11.19 | ₩49,673 | ₩49,673 | ₩49,406 | ₩49,590 | -0.17% | 2.2천 |
|---|
| 2025.11.18 | ₩49,647 | ₩49,860 | ₩49,641 | ₩49,848 | +0.41% | 1.1천 |
|---|
| 2025.11.17 | ₩50,395 | ₩50,422 | ₩50,023 | ₩50,023 | -0.74% | 1천 |
|---|
| 2025.11.14 | ₩50,392 | ₩50,823 | ₩50,392 | ₩50,609 | +0.43% | 4천 |
|---|
| 2025.11.13 | ₩51,130 | ₩51,130 | ₩50,515 | ₩50,565 | -1.11% | 2.7천 |
|---|
| 2025.11.12 | ₩51,090 | ₩51,284 | ₩51,090 | ₩51,141 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩51,183 | ₩51,264 | ₩51,157 | ₩51,202 | +0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩50,876 | ₩51,087 | ₩50,836 | ₩51,087 | +0.42% | 2.1천 |
|---|
| 2025.11.07 | ₩49,914 | ₩50,138 | ₩49,847 | ₩50,138 | +0.45% | 600 |
|---|
| 2025.11.06 | ₩50,782 | ₩50,823 | ₩50,382 | ₩50,434 | -0.69% | 4.8천 |
|---|
| 2025.11.05 | ₩50,248 | ₩50,849 | ₩50,201 | ₩50,748 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩50,475 | ₩50,635 | ₩50,288 | ₩50,353 | -0.24% | 3천 |
|---|
| 2025.11.03 | ₩51,277 | ₩51,277 | ₩51,130 | ₩51,237 | -0.08% | 2.8천 |
|---|
| 2025.10.31 | ₩50,956 | ₩51,023 | ₩50,769 | ₩50,929 | -0.05% | 6.1천 |
|---|
| 2025.10.30 | ₩51,063 | ₩51,063 | ₩50,889 | ₩50,962 | -0.20% | 1.7천 |
|---|
| 2025.10.29 | ₩51,905 | ₩51,958 | ₩51,579 | ₩51,579 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩51,170 | ₩51,491 | ₩51,100 | ₩51,480 | +0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,210 | ₩51,437 | ₩51,210 | ₩51,433 | +0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩50,929 | ₩50,929 | ₩50,796 | ₩50,857 | -0.14% | 3.8천 |
|---|
| 2025.10.23 | ₩50,447 | ₩50,587 | ₩50,435 | ₩50,500 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩50,328 | ₩50,328 | ₩49,954 | ₩50,134 | -0.39% | 800 |
|---|
| 2025.10.21 | ₩50,315 | ₩50,348 | ₩50,228 | ₩50,252 | -0.12% | 2.9천 |
|---|
| 2025.10.20 | ₩50,422 | ₩50,662 | ₩50,422 | ₩50,646 | +0.45% | 1.8천 |
|---|
| 2025.10.17 | ₩49,553 | ₩49,982 | ₩49,553 | ₩49,982 | +0.87% | 7.4천 |
|---|
| 2025.10.16 | ₩50,021 | ₩50,021 | ₩49,882 | ₩49,882 | -0.28% | 600 |
|---|
| 2025.10.15 | ₩49,433 | ₩49,566 | ₩49,232 | ₩49,390 | -0.09% | 3천 |
|---|
| 2025.10.14 | ₩48,765 | ₩48,895 | ₩48,611 | ₩48,611 | -0.32% | 6천 |
|---|
| 2025.10.13 | ₩48,738 | ₩49,065 | ₩48,684 | ₩48,977 | +0.49% | 9.8천 |
|---|
| 2025.10.10 | ₩49,206 | ₩49,206 | ₩47,502 | ₩47,502 | -3.46% | 1.4천 |
|---|