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 | ₩61,187 | ₩61,362 | ₩61,187 | ₩61,362 | +0.29% | 600 |
| 2026.10.08 | ₩61,053 | ₩61,053 | ₩60,519 | ₩60,729 | -0.53% | 1.3천 |
| 2026.10.07 | ₩61,381 | ₩61,778 | ₩61,361 | ₩61,778 | +0.65% | 1.7천 |
| 2026.10.06 | ₩62,991 | ₩62,991 | ₩62,516 | ₩62,516 | -0.75% | 6.3천 |
| 2026.10.05 | ₩62,777 | ₩63,007 | ₩62,777 | ₩63,007 | +0.37% | 1.3천 |
| 2026.10.02 | ₩62,563 | ₩62,563 | ₩62,069 | ₩62,301 | -0.42% | 3천 |
| 2026.10.01 | ₩61,133 | ₩61,431 | ₩61,040 | ₩61,431 | +0.49% | 7.2천 |
| 2026.09.30 | ₩61,708 | ₩61,708 | ₩61,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,391 |
| -0.51% |
| 2.3천 |
| 2026.09.29 | ₩61,989 | ₩62,129 | ₩61,761 | ₩62,078 | +0.14% | 2.2천 |
|---|
| 2026.09.28 | ₩61,802 | ₩62,069 | ₩61,802 | ₩62,069 | +0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩62,510 | ₩62,825 | ₩62,510 | ₩62,825 | +0.50% | 1.3천 |
|---|
| 2026.09.24 | ₩62,577 | ₩62,710 | ₩62,394 | ₩62,394 | -0.29% | 1.4천 |
|---|
| 2026.09.23 | ₩63,686 | ₩63,686 | ₩62,788 | ₩62,788 | -1.41% | 3.9천 |
|---|
| 2026.09.22 | ₩64,207 | ₩64,358 | ₩63,833 | ₩64,358 | +0.24% | 500 |
|---|
| 2026.09.21 | ₩63,752 | ₩63,973 | ₩63,752 | ₩63,973 | +0.35% | 1.4천 |
|---|
| 2026.09.18 | ₩61,808 | ₩62,109 | ₩61,808 | ₩62,109 | +0.49% | 6.9천 |
|---|
| 2026.09.17 | ₩62,142 | ₩62,188 | ₩62,142 | ₩62,188 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩61,842 | ₩61,842 | ₩60,713 | ₩61,059 | -1.27% | 1.3천 |
|---|
| 2026.09.15 | ₩61,361 | ₩61,361 | ₩61,127 | ₩61,128 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩61,247 | ₩61,508 | ₩61,247 | ₩61,321 | +0.12% | 1.3천 |
|---|
| 2026.09.11 | ₩63,151 | ₩63,231 | ₩63,022 | ₩63,022 | -0.21% | 5.3천 |
|---|
| 2026.09.10 | ₩62,416 | ₩63,151 | ₩62,343 | ₩62,343 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩64,354 | ₩64,354 | ₩63,726 | ₩63,948 | -0.63% | 1천 |
|---|
| 2026.09.08 | ₩64,354 | ₩64,467 | ₩64,228 | ₩64,228 | -0.20% | 3천 |
|---|
| 2026.09.04 | ₩63,692 | ₩64,083 | ₩63,680 | ₩64,083 | +0.61% | 1.5천 |
|---|
| 2026.09.03 | ₩62,530 | ₩63,008 | ₩62,530 | ₩63,008 | +0.77% | 2.9천 |
|---|
| 2026.09.02 | ₩62,503 | ₩62,670 | ₩62,496 | ₩62,627 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩62,563 | ₩62,577 | ₩62,436 | ₩62,448 | -0.18% | 1.2천 |
|---|
| 2026.08.31 | ₩62,844 | ₩62,857 | ₩62,436 | ₩62,790 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩62,430 | ₩62,520 | ₩62,430 | ₩62,520 | +0.15% | 800 |
|---|
| 2026.08.27 | ₩63,031 | ₩63,044 | ₩62,844 | ₩62,993 | -0.06% | 2.3천 |
|---|
| 2026.08.26 | ₩62,977 | ₩63,071 | ₩62,804 | ₩62,830 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩62,496 | ₩62,995 | ₩62,496 | ₩62,995 | +0.80% | 2.2천 |
|---|
| 2026.08.24 | ₩61,635 | ₩61,828 | ₩61,554 | ₩61,720 | +0.14% | 2.8천 |
|---|
| 2026.08.21 | ₩62,891 | ₩62,971 | ₩62,788 | ₩62,788 | -0.16% | 2.4천 |
|---|
| 2026.08.20 | ₩61,935 | ₩62,377 | ₩61,935 | ₩62,377 | +0.71% | 3천 |
|---|
| 2026.08.19 | ₩61,975 | ₩62,015 | ₩61,815 | ₩61,962 | -0.02% | 2천 |
|---|
| 2026.08.18 | ₩61,468 | ₩61,468 | ₩60,973 | ₩61,004 | -0.75% | 2.9천 |
|---|
| 2026.08.17 | ₩63,131 | ₩63,312 | ₩62,800 | ₩62,800 | -0.52% | 2.5천 |
|---|
| 2026.08.14 | ₩62,182 | ₩62,248 | ₩62,162 | ₩62,248 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩62,216 | ₩62,590 | ₩62,216 | ₩62,276 | +0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩62,042 | ₩62,042 | ₩61,887 | ₩61,887 | -0.25% | 900 |
|---|
| 2026.08.11 | ₩61,227 | ₩61,227 | ₩60,846 | ₩61,133 | -0.15% | 5.7천 |
|---|
| 2026.08.10 | ₩60,626 | ₩60,833 | ₩60,559 | ₩60,798 | +0.28% | 5.6천 |
|---|
| 2026.08.07 | ₩61,174 | ₩61,187 | ₩60,726 | ₩61,120 | -0.09% | 2.1천 |
|---|
| 2026.08.06 | ₩60,171 | ₩60,853 | ₩60,171 | ₩60,604 | +0.72% | 2.6천 |
|---|
| 2026.08.05 | ₩61,508 | ₩61,521 | ₩61,385 | ₩61,385 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩61,147 | ₩61,561 | ₩61,147 | ₩61,498 | +0.57% | 3.3천 |
|---|
| 2026.08.03 | ₩59,276 | ₩60,022 | ₩59,276 | ₩60,022 | +1.26% | 1.5천 |
|---|
| 2026.07.31 | ₩60,652 | ₩60,652 | ₩59,583 | ₩59,583 | -1.76% | 1.8천 |
|---|
| 2026.07.30 | ₩58,795 | ₩59,316 | ₩58,795 | ₩59,259 | +0.79% | 4.4천 |
|---|
| 2026.07.29 | ₩57,298 | ₩58,160 | ₩57,046 | ₩57,046 | -0.44% | 2.1천 |
|---|
| 2026.07.28 | ₩57,953 | ₩58,514 | ₩57,940 | ₩58,310 | +0.62% | 4.6천 |
|---|
| 2026.07.27 | ₩59,744 | ₩59,744 | ₩59,497 | ₩59,594 | -0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩59,757 | ₩59,770 | ₩59,156 | ₩59,264 | -0.83% | 5.1천 |
|---|
| 2026.07.23 | ₩59,851 | ₩60,214 | ₩59,851 | ₩60,214 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩61,027 | ₩61,027 | ₩60,850 | ₩60,850 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩61,468 | ₩61,468 | ₩61,414 | ₩61,417 | -0.08% | 900 |
|---|
| 2026.07.20 | ₩60,198 | ₩60,305 | ₩58,902 | ₩59,835 | -0.60% | 2.4천 |
|---|
| 2026.07.17 | ₩59,009 | ₩59,944 | ₩59,009 | ₩59,887 | +1.49% | 3.7천 |
|---|
| 2026.07.16 | ₩60,652 | ₩60,920 | ₩60,439 | ₩60,529 | -0.20% | 7천 |
|---|
| 2026.07.15 | ₩62,189 | ₩62,202 | ₩61,120 | ₩61,795 | -0.63% | 3.9천 |
|---|
| 2026.07.14 | ₩61,334 | ₩61,728 | ₩61,294 | ₩61,685 | +0.57% | 5.7천 |
|---|
| 2026.07.13 | ₩60,706 | ₩61,020 | ₩60,421 | ₩60,421 | -0.47% | 5.9천 |
|---|
| 2026.07.10 | ₩62,510 | ₩62,752 | ₩62,229 | ₩62,752 | +0.39% | 2.3천 |
|---|
| 2026.07.09 | ₩62,804 | ₩62,924 | ₩62,617 | ₩62,653 | -0.24% | 3천 |
|---|
| 2026.07.08 | ₩61,508 | ₩62,230 | ₩61,494 | ₩62,230 | +1.18% | 2.6천 |
|---|
| 2026.07.07 | ₩61,795 | ₩61,795 | ₩61,648 | ₩61,782 | -0.02% | 1.2천 |
|---|
| 2026.07.06 | ₩63,258 | ₩63,686 | ₩63,151 | ₩63,535 | +0.44% | 1.6만 |
|---|
| 2026.07.02 | ₩62,443 | ₩62,443 | ₩61,341 | ₩61,800 | -1.03% | 4.1천 |
|---|
| 2026.07.01 | ₩63,405 | ₩63,873 | ₩62,587 | ₩62,587 | -1.29% | 2.3만 |
|---|
| 2026.06.30 | ₩64,675 | ₩65,075 | ₩64,675 | ₩64,955 | +0.43% | 4.6천 |
|---|
| 2026.06.29 | ₩63,806 | ₩64,354 | ₩63,165 | ₩64,354 | +0.86% | 5.9천 |
|---|
| 2026.06.26 | ₩63,158 | ₩64,167 | ₩63,158 | ₩63,970 | +1.29% | 1.5천 |
|---|
| 2026.06.25 | ₩64,320 | ₩64,808 | ₩64,320 | ₩64,564 | +0.38% | 3.2천 |
|---|
| 2026.06.24 | ₩63,953 | ₩64,100 | ₩63,873 | ₩64,067 | +0.18% | 1.5천 |
|---|
| 2026.06.23 | ₩64,013 | ₩64,374 | ₩63,813 | ₩63,813 | -0.31% | 1.8천 |
|---|
| 2026.06.22 | ₩67,287 | ₩67,287 | ₩67,157 | ₩67,275 | -0.02% | 2.5천 |
|---|
| 2026.06.18 | ₩66,679 | ₩67,300 | ₩66,679 | ₩67,215 | +0.80% | 2천 |
|---|
| 2026.06.17 | ₩66,131 | ₩66,330 | ₩64,915 | ₩64,915 | -1.84% | 3.2천 |
|---|
| 2026.06.16 | ₩65,810 | ₩65,984 | ₩65,140 | ₩65,140 | -1.02% | 4.9천 |
|---|
| 2026.06.15 | ₩65,931 | ₩66,158 | ₩65,890 | ₩66,144 | +0.32% | 3.7천 |
|---|
| 2026.06.12 | ₩63,819 | ₩64,234 | ₩63,499 | ₩64,137 | +0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩62,470 | ₩64,100 | ₩62,296 | ₩64,009 | +2.46% | 1.5천 |
|---|
| 2026.06.10 | ₩62,349 | ₩62,349 | ₩61,192 | ₩61,192 | -1.86% | 2.2천 |
|---|
| 2026.06.09 | ₩62,470 | ₩62,470 | ₩61,401 | ₩62,190 | -0.45% | 1.1천 |
|---|
| 2026.06.08 | ₩62,483 | ₩62,483 | ₩61,989 | ₩62,296 | -0.30% | 2.3천 |
|---|
| 2026.06.05 | ₩62,790 | ₩62,790 | ₩61,143 | ₩61,143 | -2.62% | 3.2천 |
|---|
| 2026.06.04 | ₩65,470 | ₩65,690 | ₩65,470 | ₩65,543 | +0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩76,140 | ₩76,140 | ₩66,251 | ₩66,412 | -12.78% | 1.7천 |
|---|
| 2026.06.02 | ₩66,813 | ₩67,200 | ₩66,813 | ₩67,200 | +0.58% | 1.6천 |
|---|
| 2026.06.01 | ₩65,730 | ₩66,772 | ₩65,583 | ₩66,385 | +1.00% | 1.2만 |
|---|
| 2026.05.29 | ₩65,075 | ₩65,115 | ₩64,875 | ₩64,887 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩63,438 | ₩64,634 | ₩63,438 | ₩64,616 | +1.86% | 1.7만 |
|---|
| 2026.05.27 | ₩64,848 | ₩64,848 | ₩64,087 | ₩64,350 | -0.77% | 1.8만 |
|---|
| 2026.05.26 | ₩63,686 | ₩64,192 | ₩63,672 | ₩64,192 | +0.80% | 3.5천 |
|---|
| 2026.05.22 | ₩61,721 | ₩61,882 | ₩61,687 | ₩61,687 | -0.06% | 1.7천 |
|---|
| 2026.05.21 | ₩61,020 | ₩61,775 | ₩61,020 | ₩61,755 | +1.20% | 1.1천 |
|---|
| 2026.05.20 | ₩60,171 | ₩61,148 | ₩60,171 | ₩61,148 | +1.62% | 1.6천 |
|---|
| 2026.05.19 | ₩59,710 | ₩60,439 | ₩59,316 | ₩59,944 | +0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩61,093 | ₩61,107 | ₩60,532 | ₩60,623 | -0.77% | 2.3천 |
|---|
| 2026.05.15 | ₩60,706 | ₩60,933 | ₩60,650 | ₩60,650 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩62,704 | ₩63,124 | ₩62,670 | ₩62,857 | +0.25% | 5.3천 |
|---|
| 2026.05.13 | ₩61,975 | ₩63,018 | ₩61,975 | ₩62,885 | +1.47% | 2.1천 |
|---|
| 2026.05.12 | ₩61,834 | ₩61,834 | ₩60,719 | ₩61,409 | -0.69% | 2.6천 |
|---|
| 2026.05.11 | ₩63,593 | ₩63,593 | ₩63,512 | ₩63,529 | -0.10% | 1.2천 |
|---|
| 2026.05.08 | ₩63,378 | ₩63,612 | ₩63,352 | ₩63,612 | +0.37% | 5.8천 |
|---|
| 2026.05.07 | ₩63,151 | ₩63,151 | ₩62,214 | ₩62,214 | -1.48% | 6.5천 |
|---|
| 2026.05.06 | ₩62,577 | ₩63,068 | ₩62,577 | ₩63,068 | +0.79% | 1.8천 |
|---|
| 2026.05.05 | ₩60,505 | ₩61,000 | ₩60,505 | ₩60,861 | +0.59% | 1.1천 |
|---|
| 2026.05.04 | ₩60,231 | ₩60,252 | ₩59,531 | ₩59,660 | -0.95% | 1천 |
|---|
| 2026.05.01 | ₩59,811 | ₩59,817 | ₩59,606 | ₩59,606 | -0.34% | 2.3천 |
|---|
| 2026.04.30 | ₩58,715 | ₩59,526 | ₩58,715 | ₩59,526 | +1.38% | 3천 |
|---|
| 2026.04.29 | ₩58,541 | ₩58,635 | ₩58,267 | ₩58,267 | -0.47% | 3.4천 |
|---|
| 2026.04.28 | ₩58,501 | ₩58,608 | ₩58,301 | ₩58,599 | +0.17% | 2.5천 |
|---|
| 2026.04.27 | ₩59,223 | ₩59,249 | ₩58,902 | ₩59,011 | -0.36% | 5.2천 |
|---|
| 2026.04.24 | ₩58,661 | ₩59,248 | ₩58,661 | ₩59,248 | +1.00% | 1.2천 |
|---|
| 2026.04.23 | ₩58,461 | ₩58,541 | ₩57,956 | ₩57,956 | -0.86% | 3.5천 |
|---|
| 2026.04.22 | ₩58,461 | ₩58,906 | ₩58,461 | ₩58,906 | +0.76% | 3.7천 |
|---|
| 2026.04.21 | ₩58,889 | ₩58,889 | ₩57,956 | ₩57,956 | -1.58% | 4.1천 |
|---|
| 2026.04.20 | ₩58,862 | ₩58,875 | ₩58,448 | ₩58,863 | +0.00% | 7.6천 |
|---|
| 2026.04.17 | ₩59,089 | ₩59,636 | ₩59,009 | ₩59,179 | +0.15% | 7천 |
|---|
| 2026.04.16 | ₩58,073 | ₩58,080 | ₩57,846 | ₩57,896 | -0.31% | 6.9천 |
|---|
| 2026.04.15 | ₩57,699 | ₩57,886 | ₩57,586 | ₩57,804 | +0.18% | 1.3만 |
|---|
| 2026.04.14 | ₩57,512 | ₩58,067 | ₩57,469 | ₩58,067 | +0.96% | 1.2천 |
|---|
| 2026.04.13 | ₩56,223 | ₩57,031 | ₩56,223 | ₩56,998 | +1.38% | 1.6천 |
|---|
| 2026.04.10 | ₩56,563 | ₩56,657 | ₩56,423 | ₩56,455 | -0.19% | 3천 |
|---|
| 2026.04.09 | ₩56,323 | ₩56,363 | ₩56,163 | ₩56,339 | +0.03% | 1.5천 |
|---|
| 2026.04.08 | ₩56,577 | ₩56,737 | ₩56,330 | ₩56,380 | -0.35% | 3.7만 |
|---|
| 2026.04.07 | ₩52,902 | ₩53,223 | ₩52,902 | ₩53,100 | +0.37% | 1.7천 |
|---|
| 2026.04.06 | ₩53,116 | ₩53,356 | ₩53,044 | ₩53,208 | +0.17% | 3.8만 |
|---|
| 2026.04.02 | ₩51,740 | ₩52,790 | ₩51,740 | ₩52,790 | +2.03% | 1.8천 |
|---|
| 2026.04.01 | ₩53,437 | ₩53,851 | ₩53,156 | ₩53,259 | -0.33% | 6.3천 |
|---|
| 2026.03.31 | ₩51,472 | ₩53,116 | ₩51,472 | ₩53,116 | +3.19% | 1.9만 |
|---|
| 2026.03.30 | ₩51,526 | ₩51,760 | ₩50,978 | ₩51,102 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩51,793 | ₩52,007 | ₩51,440 | ₩51,472 | -0.62% | 9.7천 |
|---|
| 2026.03.26 | ₩51,869 | ₩51,869 | ₩51,869 | ₩51,869 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩53,862 | ₩53,862 | ₩53,862 | ₩53,862 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩52,782 | ₩53,463 | ₩52,769 | ₩53,197 | +0.79% | 2.2천 |
|---|
| 2026.03.23 | ₩53,557 | ₩54,205 | ₩53,557 | ₩53,959 | +0.75% | 9.8천 |
|---|
| 2026.03.20 | ₩52,835 | ₩52,835 | ₩52,350 | ₩52,350 | -0.92% | 1.8천 |
|---|
| 2026.03.19 | ₩53,657 | ₩54,345 | ₩53,657 | ₩54,307 | +1.21% | 1.9천 |
|---|
| 2026.03.18 | ₩54,947 | ₩55,094 | ₩54,252 | ₩54,257 | -1.25% | 8.9천 |
|---|
| 2026.03.17 | ₩55,555 | ₩55,555 | ₩55,462 | ₩55,462 | -0.17% | 1.2천 |
|---|
| 2026.03.16 | ₩55,094 | ₩55,094 | ₩54,907 | ₩55,052 | -0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩54,252 | ₩54,252 | ₩53,288 | ₩53,348 | -1.67% | 2.2천 |
|---|
| 2026.03.12 | ₩54,613 | ₩54,613 | ₩53,574 | ₩53,574 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩55,200 | ₩55,615 | ₩54,973 | ₩55,422 | +0.40% | 1.2만 |
|---|
| 2026.03.10 | ₩55,347 | ₩56,056 | ₩55,333 | ₩55,333 | -0.03% | 6.4천 |
|---|
| 2026.03.09 | ₩53,704 | ₩55,156 | ₩53,276 | ₩55,156 | +2.70% | 8.6천 |
|---|
| 2026.03.06 | ₩53,838 | ₩54,452 | ₩53,784 | ₩53,994 | +0.29% | 7.3천 |
|---|
| 2026.03.05 | ₩54,813 | ₩54,813 | ₩53,731 | ₩54,679 | -0.24% | 5.3만 |
|---|
| 2026.03.04 | ₩55,454 | ₩56,136 | ₩55,160 | ₩55,796 | +0.62% | 1.1만 |
|---|
| 2026.03.03 | ₩55,107 | ₩55,668 | ₩54,292 | ₩55,454 | +0.63% | 3.7천 |
|---|
| 2026.03.02 | ₩57,779 | ₩58,367 | ₩57,779 | ₩58,282 | +0.87% | 8.6천 |
|---|
| 2026.02.27 | ₩59,022 | ₩59,408 | ₩58,982 | ₩59,335 | +0.53% | 4.9천 |
|---|
| 2026.02.26 | ₩59,730 | ₩59,730 | ₩58,949 | ₩59,342 | -0.65% | 3.1천 |
|---|
| 2026.02.25 | ₩59,259 | ₩59,690 | ₩59,259 | ₩59,690 | +0.73% | 2.6천 |
|---|
| 2026.02.24 | ₩58,486 | ₩59,073 | ₩58,407 | ₩58,891 | +0.69% | 4.7천 |
|---|
| 2026.02.23 | ₩58,194 | ₩58,347 | ₩57,793 | ₩57,826 | -0.63% | 4.8천 |
|---|
| 2026.02.20 | ₩57,218 | ₩58,488 | ₩57,218 | ₩58,488 | +2.22% | 8.3천 |
|---|
| 2026.02.19 | ₩57,045 | ₩57,282 | ₩57,045 | ₩57,282 | +0.42% | 3.5천 |
|---|
| 2026.02.18 | ₩57,272 | ₩57,552 | ₩57,151 | ₩57,236 | -0.06% | 4.7천 |
|---|
| 2026.02.17 | ₩57,312 | ₩57,338 | ₩56,804 | ₩57,213 | -0.17% | 7천 |
|---|
| 2026.02.13 | ₩56,724 | ₩57,579 | ₩56,724 | ₩57,477 | +1.33% | 2.7천 |
|---|
| 2026.02.12 | ₩57,900 | ₩57,900 | ₩57,018 | ₩57,157 | -1.28% | 5.4천 |
|---|
| 2026.02.11 | ₩57,004 | ₩57,524 | ₩57,004 | ₩57,523 | +0.91% | 9.7천 |
|---|
| 2026.02.10 | ₩56,590 | ₩56,724 | ₩56,437 | ₩56,632 | +0.07% | 4.5천 |
|---|
| 2026.02.09 | ₩55,710 | ₩56,416 | ₩55,710 | ₩56,384 | +1.21% | 2.9천 |
|---|
| 2026.02.06 | ₩55,414 | ₩55,935 | ₩55,388 | ₩55,881 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩54,305 | ₩54,659 | ₩54,158 | ₩54,341 | +0.07% | 6.3천 |
|---|
| 2026.02.04 | ₩55,361 | ₩55,361 | ₩54,238 | ₩54,518 | -1.52% | 1만 |
|---|
| 2026.02.03 | ₩55,481 | ₩55,528 | ₩55,013 | ₩55,249 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩54,826 | ₩55,187 | ₩54,826 | ₩55,040 | +0.39% | 1.7천 |
|---|
| 2026.01.30 | ₩55,682 | ₩55,682 | ₩54,951 | ₩54,951 | -1.31% | 3.6천 |
|---|
| 2026.01.29 | ₩56,584 | ₩56,610 | ₩55,456 | ₩56,133 | -0.80% | 7.2천 |
|---|
| 2026.01.28 | ₩56,403 | ₩56,824 | ₩56,029 | ₩56,416 | +0.02% | 8.8천 |
|---|
| 2026.01.27 | ₩55,762 | ₩56,029 | ₩55,682 | ₩55,988 | +0.40% | 4.9천 |
|---|
| 2026.01.26 | ₩54,800 | ₩55,054 | ₩54,733 | ₩54,878 | +0.14% | 6.9천 |
|---|
| 2026.01.23 | ₩54,519 | ₩54,919 | ₩54,305 | ₩54,860 | +0.63% | 1.3만 |
|---|
| 2026.01.22 | ₩54,532 | ₩54,586 | ₩54,506 | ₩54,506 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩53,584 | ₩54,038 | ₩53,584 | ₩53,967 | +0.72% | 4천 |
|---|
| 2026.01.20 | ₩52,782 | ₩53,169 | ₩52,742 | ₩52,950 | +0.32% | 22.5만 |
|---|
| 2026.01.16 | ₩53,517 | ₩53,517 | ₩53,236 | ₩53,425 | -0.17% | 1.2천 |
|---|
| 2026.01.15 | ₩53,597 | ₩53,904 | ₩53,597 | ₩53,695 | +0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩53,196 | ₩53,250 | ₩53,056 | ₩53,250 | +0.10% | 5.8천 |
|---|
| 2026.01.13 | ₩53,149 | ₩53,330 | ₩53,022 | ₩53,089 | -0.11% | 5.5천 |
|---|
| 2026.01.12 | ₩52,942 | ₩53,477 | ₩52,942 | ₩53,447 | +0.95% | 4천 |
|---|
| 2026.01.09 | ₩52,515 | ₩52,748 | ₩52,475 | ₩52,744 | +0.44% | 4.4천 |
|---|
| 2026.01.08 | ₩52,448 | ₩52,595 | ₩52,421 | ₩52,421 | -0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩52,942 | ₩52,942 | ₩52,676 | ₩52,676 | -0.50% | 4.9천 |
|---|
| 2026.01.06 | ₩52,915 | ₩53,103 | ₩52,675 | ₩52,867 | -0.09% | 3.3만 |
|---|
| 2026.01.05 | ₩52,368 | ₩52,648 | ₩52,181 | ₩52,612 | +0.47% | 1.3만 |
|---|
| 2026.01.02 | ₩51,780 | ₩51,900 | ₩51,646 | ₩51,848 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩50,697 | ₩50,697 | ₩50,417 | ₩50,417 | -0.55% | 1.7만 |
|---|
| 2025.12.30 | ₩50,697 | ₩50,871 | ₩50,617 | ₩50,764 | +0.13% | 4.1천 |
|---|
| 2025.12.29 | ₩50,417 | ₩50,417 | ₩50,323 | ₩50,377 | -0.08% | 4.7천 |
|---|
| 2025.12.26 | ₩50,323 | ₩50,524 | ₩50,323 | ₩50,524 | +0.40% | 1.8천 |
|---|
| 2025.12.24 | ₩50,524 | ₩50,671 | ₩50,518 | ₩50,518 | -0.01% | 5.2천 |
|---|
| 2025.12.23 | ₩50,230 | ₩50,403 | ₩50,176 | ₩50,190 | -0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩49,962 | ₩50,025 | ₩49,962 | ₩50,025 | +0.13% | 1.3천 |
|---|
| 2025.12.19 | ₩49,949 | ₩50,002 | ₩49,855 | ₩49,864 | -0.17% | 6.7천 |
|---|
| 2025.12.18 | ₩49,765 | ₩49,802 | ₩49,619 | ₩49,619 | -0.29% | 700 |
|---|
| 2025.12.17 | ₩49,441 | ₩49,495 | ₩48,681 | ₩48,786 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩49,321 | ₩49,321 | ₩48,960 | ₩49,214 | -0.22% | 1만 |
|---|
| 2025.12.15 | ₩49,668 | ₩49,668 | ₩49,473 | ₩49,473 | -0.39% | 1천 |
|---|
| 2025.12.12 | ₩49,695 | ₩49,695 | ₩49,468 | ₩49,511 | -0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩50,083 | ₩50,210 | ₩50,063 | ₩50,099 | +0.03% | 6.5천 |
|---|
| 2025.12.10 | ₩50,029 | ₩50,346 | ₩50,029 | ₩50,346 | +0.63% | 1.1천 |
|---|
| 2025.12.09 | ₩49,623 | ₩49,790 | ₩49,575 | ₩49,773 | +0.30% | 8.4천 |
|---|
| 2025.12.08 | ₩49,977 | ₩49,977 | ₩49,722 | ₩49,901 | -0.15% | 3.4천 |
|---|
| 2025.12.05 | ₩49,976 | ₩50,001 | ₩49,976 | ₩50,001 | +0.05% | 800 |
|---|
| 2025.12.04 | ₩49,842 | ₩49,842 | ₩49,441 | ₩49,668 | -0.35% | 5.2천 |
|---|
| 2025.12.03 | ₩49,682 | ₩49,829 | ₩49,560 | ₩49,829 | +0.30% | 3.8천 |
|---|
| 2025.12.02 | ₩49,668 | ₩49,746 | ₩49,668 | ₩49,746 | +0.16% | 1천 |
|---|
| 2025.12.01 | ₩49,602 | ₩49,842 | ₩49,602 | ₩49,688 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,870 | ₩49,870 | ₩49,870 | ₩49,870 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,722 | ₩49,936 | ₩49,709 | ₩49,850 | +0.26% | 5.3천 |
|---|
| 2025.11.25 | ₩49,574 | ₩49,652 | ₩49,574 | ₩49,652 | +0.16% | 800 |
|---|
| 2025.11.24 | ₩49,134 | ₩49,511 | ₩49,134 | ₩49,511 | +0.77% | 1.6천 |
|---|
| 2025.11.21 | ₩48,733 | ₩48,923 | ₩48,439 | ₩48,923 | +0.39% | 3.2천 |
|---|
| 2025.11.20 | ₩50,176 | ₩50,176 | ₩49,030 | ₩49,030 | -2.28% | 2.1천 |
|---|
| 2025.11.19 | ₩49,668 | ₩49,668 | ₩49,401 | ₩49,586 | -0.17% | 2.2천 |
|---|
| 2025.11.18 | ₩49,642 | ₩49,855 | ₩49,636 | ₩49,843 | +0.41% | 1.1천 |
|---|
| 2025.11.17 | ₩50,390 | ₩50,417 | ₩50,019 | ₩50,019 | -0.74% | 1천 |
|---|
| 2025.11.14 | ₩50,387 | ₩50,818 | ₩50,387 | ₩50,604 | +0.43% | 4천 |
|---|
| 2025.11.13 | ₩51,125 | ₩51,125 | ₩50,510 | ₩50,560 | -1.11% | 2.7천 |
|---|
| 2025.11.12 | ₩51,085 | ₩51,279 | ₩51,085 | ₩51,136 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩51,178 | ₩51,259 | ₩51,152 | ₩51,197 | +0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩50,871 | ₩51,082 | ₩50,831 | ₩51,082 | +0.42% | 2.1천 |
|---|
| 2025.11.07 | ₩49,909 | ₩50,133 | ₩49,842 | ₩50,133 | +0.45% | 600 |
|---|
| 2025.11.06 | ₩50,778 | ₩50,818 | ₩50,377 | ₩50,429 | -0.69% | 4.8천 |
|---|
| 2025.11.05 | ₩50,243 | ₩50,844 | ₩50,196 | ₩50,743 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩50,470 | ₩50,631 | ₩50,283 | ₩50,349 | -0.24% | 3천 |
|---|
| 2025.11.03 | ₩51,272 | ₩51,272 | ₩51,125 | ₩51,232 | -0.08% | 2.8천 |
|---|
| 2025.10.31 | ₩50,951 | ₩51,018 | ₩50,764 | ₩50,924 | -0.05% | 6.1천 |
|---|
| 2025.10.30 | ₩51,058 | ₩51,058 | ₩50,884 | ₩50,957 | -0.20% | 1.7천 |
|---|
| 2025.10.29 | ₩51,900 | ₩51,953 | ₩51,574 | ₩51,574 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩51,165 | ₩51,486 | ₩51,096 | ₩51,475 | +0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,205 | ₩51,432 | ₩51,205 | ₩51,428 | +0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩50,924 | ₩50,924 | ₩50,791 | ₩50,852 | -0.14% | 3.8천 |
|---|
| 2025.10.23 | ₩50,442 | ₩50,582 | ₩50,430 | ₩50,496 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩50,323 | ₩50,323 | ₩49,949 | ₩50,129 | -0.39% | 800 |
|---|
| 2025.10.21 | ₩50,310 | ₩50,343 | ₩50,223 | ₩50,247 | -0.12% | 2.9천 |
|---|
| 2025.10.20 | ₩50,417 | ₩50,657 | ₩50,417 | ₩50,641 | +0.45% | 1.8천 |
|---|
| 2025.10.17 | ₩49,548 | ₩49,977 | ₩49,548 | ₩49,977 | +0.87% | 7.4천 |
|---|
| 2025.10.16 | ₩50,016 | ₩50,016 | ₩49,877 | ₩49,877 | -0.28% | 600 |
|---|
| 2025.10.15 | ₩49,428 | ₩49,562 | ₩49,227 | ₩49,385 | -0.09% | 3천 |
|---|
| 2025.10.14 | ₩48,760 | ₩48,891 | ₩48,606 | ₩48,606 | -0.32% | 6천 |
|---|
| 2025.10.13 | ₩48,733 | ₩49,060 | ₩48,680 | ₩48,972 | +0.49% | 9.8천 |
|---|
| 2025.10.10 | ₩49,201 | ₩49,201 | ₩47,497 | ₩47,497 | -3.46% | 1.4천 |
|---|