시장 데이터를 불러오는 중
전체 종목
WisdomTree International Efficient Core Fund 과거 주가
WisdomTree International Efficient Core Fund · NTSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International Efficient Core Fund · NTSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,065 | ₩61,279 | ₩60,770 | ₩61,279 | +0.35% | 1.6만 |
| 2026.10.08 | ₩60,690 | ₩60,958 | ₩60,408 | ₩60,944 | +0.42% | 2만 |
| 2026.10.07 | ₩60,708 | ₩61,102 | ₩60,676 | ₩60,974 | +0.44% | 1.1만 |
| 2026.10.06 | ₩61,775 | ₩61,942 | ₩61,628 | ₩61,700 | -0.12% | 2만 |
| 2026.10.05 | ₩61,159 | ₩61,530 | ₩61,105 | ₩61,480 | +0.53% | 1.1만 |
| 2026.10.02 | ₩61,527 | ₩61,802 | ₩61,279 | ₩61,523 | -0.01% | 3.1만 |
| 2026.10.01 | ₩60,904 | ₩61,118 | ₩60,777 | ₩60,999 | +0.16% | 4.3만 |
| 2026.09.30 | ₩61,882 | ₩61,949 | ₩61,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,514 |
| -0.60% |
| 4.1천 |
| 2026.09.29 | ₩61,922 | ₩61,976 | ₩61,547 | ₩61,934 | +0.02% | 3만 |
|---|
| 2026.09.28 | ₩62,235 | ₩62,472 | ₩61,906 | ₩62,405 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩62,371 | ₩62,633 | ₩62,131 | ₩62,633 | +0.42% | 1.8만 |
|---|
| 2026.09.24 | ₩62,056 | ₩62,244 | ₩61,808 | ₩61,922 | -0.22% | 2.1만 |
|---|
| 2026.09.23 | ₩62,646 | ₩62,673 | ₩62,184 | ₩62,311 | -0.53% | 2.5만 |
|---|
| 2026.09.22 | ₩63,477 | ₩63,731 | ₩63,209 | ₩63,545 | +0.11% | 2.8만 |
|---|
| 2026.09.21 | ₩63,450 | ₩63,530 | ₩63,182 | ₩63,463 | +0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩62,679 | ₩62,700 | ₩62,298 | ₩62,598 | -0.13% | 3.3만 |
|---|
| 2026.09.17 | ₩63,410 | ₩63,664 | ₩63,396 | ₩63,473 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩63,248 | ₩63,437 | ₩62,525 | ₩62,657 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩62,994 | ₩63,061 | ₩62,921 | ₩62,994 | 0.00% | 7.4천 |
|---|
| 2026.09.14 | ₩63,209 | ₩63,597 | ₩63,115 | ₩63,307 | +0.15% | 8.8천 |
|---|
| 2026.09.11 | ₩64,093 | ₩64,401 | ₩62,793 | ₩63,668 | -0.66% | 1.6만 |
|---|
| 2026.09.10 | ₩63,396 | ₩63,557 | ₩63,075 | ₩63,169 | -0.36% | 8.5천 |
|---|
| 2026.09.09 | ₩64,321 | ₩64,348 | ₩63,906 | ₩63,906 | -0.65% | 7천 |
|---|
| 2026.09.08 | ₩65,058 | ₩65,058 | ₩64,624 | ₩64,625 | -0.67% | 2.3만 |
|---|
| 2026.09.04 | ₩65,045 | ₩65,112 | ₩64,884 | ₩64,936 | -0.17% | 2.3만 |
|---|
| 2026.09.03 | ₩64,683 | ₩65,038 | ₩64,683 | ₩64,857 | +0.27% | 9.5천 |
|---|
| 2026.09.02 | ₩64,040 | ₩64,241 | ₩64,040 | ₩64,187 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩64,254 | ₩64,388 | ₩63,885 | ₩63,911 | -0.53% | 5.5천 |
|---|
| 2026.08.31 | ₩64,790 | ₩64,790 | ₩64,401 | ₩64,535 | -0.39% | 2.4만 |
|---|
| 2026.08.28 | ₩65,179 | ₩65,179 | ₩64,535 | ₩64,664 | -0.79% | 1만 |
|---|
| 2026.08.27 | ₩65,018 | ₩65,018 | ₩64,710 | ₩64,817 | -0.31% | 1만 |
|---|
| 2026.08.26 | ₩65,246 | ₩65,353 | ₩64,978 | ₩65,055 | -0.29% | 1.3만 |
|---|
| 2026.08.25 | ₩65,045 | ₩65,274 | ₩65,045 | ₩65,234 | +0.29% | 1.4만 |
|---|
| 2026.08.24 | ₩64,723 | ₩65,004 | ₩64,723 | ₩64,877 | +0.24% | 6.6천 |
|---|
| 2026.08.21 | ₩64,936 | ₩64,951 | ₩64,830 | ₩64,860 | -0.12% | 5.3천 |
|---|
| 2026.08.20 | ₩64,547 | ₩64,669 | ₩64,368 | ₩64,482 | -0.10% | 2.5만 |
|---|
| 2026.08.19 | ₩64,884 | ₩65,016 | ₩64,576 | ₩65,016 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩64,703 | ₩64,723 | ₩64,348 | ₩64,375 | -0.51% | 4.8만 |
|---|
| 2026.08.17 | ₩65,071 | ₩65,205 | ₩64,817 | ₩64,908 | -0.25% | 2.4만 |
|---|
| 2026.08.14 | ₩65,473 | ₩65,473 | ₩65,112 | ₩65,272 | -0.31% | 5.8천 |
|---|
| 2026.08.13 | ₩65,406 | ₩65,554 | ₩65,286 | ₩65,370 | -0.06% | 1.5만 |
|---|
| 2026.08.12 | ₩65,404 | ₩65,404 | ₩65,045 | ₩65,091 | -0.48% | 9.5천 |
|---|
| 2026.08.11 | ₩65,179 | ₩65,219 | ₩64,917 | ₩64,933 | -0.38% | 1.1만 |
|---|
| 2026.08.10 | ₩64,857 | ₩65,093 | ₩64,857 | ₩64,927 | +0.11% | 1.1만 |
|---|
| 2026.08.07 | ₩65,353 | ₩65,353 | ₩65,112 | ₩65,330 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩64,736 | ₩64,911 | ₩64,576 | ₩64,580 | -0.24% | 6.8천 |
|---|
| 2026.08.05 | ₩64,830 | ₩64,844 | ₩64,655 | ₩64,708 | -0.19% | 1만 |
|---|
| 2026.08.04 | ₩64,348 | ₩64,763 | ₩64,348 | ₩64,680 | +0.52% | 1.9만 |
|---|
| 2026.08.03 | ₩63,757 | ₩63,912 | ₩63,652 | ₩63,859 | +0.16% | 5.8천 |
|---|
| 2026.07.31 | ₩63,584 | ₩63,684 | ₩63,450 | ₩63,667 | +0.13% | 9.7천 |
|---|
| 2026.07.30 | ₩63,678 | ₩64,281 | ₩63,584 | ₩64,241 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩62,458 | ₩63,249 | ₩62,425 | ₩62,499 | +0.06% | 1.4만 |
|---|
| 2026.07.28 | ₩62,378 | ₩62,954 | ₩62,378 | ₩62,860 | +0.77% | 2.6만 |
|---|
| 2026.07.27 | ₩62,800 | ₩62,800 | ₩62,549 | ₩62,706 | -0.15% | 6.5천 |
|---|
| 2026.07.24 | ₩62,351 | ₩62,673 | ₩62,222 | ₩62,330 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩62,030 | ₩62,030 | ₩61,755 | ₩61,898 | -0.21% | 1만 |
|---|
| 2026.07.22 | ₩62,921 | ₩62,921 | ₩62,760 | ₩62,783 | -0.22% | 7.4천 |
|---|
| 2026.07.21 | ₩62,365 | ₩62,793 | ₩62,244 | ₩62,705 | +0.55% | 9.5천 |
|---|
| 2026.07.20 | ₩62,458 | ₩62,512 | ₩62,083 | ₩62,097 | -0.58% | 1만 |
|---|
| 2026.07.17 | ₩62,271 | ₩62,619 | ₩62,177 | ₩62,563 | +0.47% | 4.7천 |
|---|
| 2026.07.16 | ₩62,525 | ₩62,947 | ₩62,445 | ₩62,779 | +0.41% | 1.4만 |
|---|
| 2026.07.15 | ₩63,075 | ₩63,303 | ₩62,840 | ₩63,185 | +0.17% | 8.7천 |
|---|
| 2026.07.14 | ₩63,088 | ₩63,182 | ₩62,713 | ₩62,804 | -0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩62,639 | ₩62,780 | ₩62,284 | ₩62,307 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩62,834 | ₩62,988 | ₩62,753 | ₩62,899 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩62,499 | ₩62,860 | ₩62,499 | ₩62,627 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩62,170 | ₩62,298 | ₩61,782 | ₩62,298 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩63,423 | ₩63,423 | ₩62,780 | ₩62,793 | -0.99% | 1.3만 |
|---|
| 2026.07.06 | ₩63,242 | ₩63,544 | ₩63,222 | ₩63,544 | +0.48% | 1.7만 |
|---|
| 2026.07.02 | ₩63,236 | ₩63,236 | ₩62,713 | ₩62,961 | -0.43% | 1.3만 |
|---|
| 2026.07.01 | ₩62,311 | ₩62,365 | ₩62,143 | ₩62,204 | -0.17% | 1.8만 |
|---|
| 2026.06.30 | ₩62,531 | ₩62,686 | ₩62,432 | ₩62,445 | -0.14% | 2.2만 |
|---|
| 2026.06.29 | ₩62,391 | ₩62,619 | ₩62,177 | ₩62,529 | +0.22% | 34.8만 |
|---|
| 2026.06.26 | ₩62,257 | ₩62,592 | ₩62,177 | ₩62,300 | +0.07% | 1.3만 |
|---|
| 2026.06.25 | ₩62,566 | ₩62,807 | ₩62,405 | ₩62,485 | -0.13% | 1.3만 |
|---|
| 2026.06.24 | ₩62,659 | ₩62,820 | ₩62,539 | ₩62,713 | +0.09% | 9.8천 |
|---|
| 2026.06.23 | ₩62,633 | ₩62,854 | ₩62,612 | ₩62,612 | -0.03% | 9.4천 |
|---|
| 2026.06.22 | ₩63,568 | ₩63,785 | ₩63,504 | ₩63,569 | +0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩63,758 | ₩63,903 | ₩63,611 | ₩63,825 | +0.11% | 1.4만 |
|---|
| 2026.06.17 | ₩64,220 | ₩64,308 | ₩63,343 | ₩63,370 | -1.32% | 1.2만 |
|---|
| 2026.06.16 | ₩64,013 | ₩64,140 | ₩63,852 | ₩63,906 | -0.17% | 2.3만 |
|---|
| 2026.06.15 | ₩64,026 | ₩64,040 | ₩63,651 | ₩63,718 | -0.48% | 9.9만 |
|---|
| 2026.06.12 | ₩63,055 | ₩63,906 | ₩62,847 | ₩63,364 | +0.49% | 1.8만 |
|---|
| 2026.06.11 | ₩61,855 | ₩63,225 | ₩61,855 | ₩63,225 | +2.21% | 1.6만 |
|---|
| 2026.06.10 | ₩62,123 | ₩62,123 | ₩61,372 | ₩61,372 | -1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩62,592 | ₩62,592 | ₩61,721 | ₩62,071 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩62,351 | ₩62,445 | ₩62,030 | ₩62,123 | -0.37% | 2.5만 |
|---|
| 2026.06.05 | ₩62,673 | ₩62,673 | ₩61,748 | ₩61,762 | -1.45% | 2.2만 |
|---|
| 2026.06.04 | ₩63,252 | ₩63,517 | ₩63,154 | ₩63,517 | +0.42% | 7.9천 |
|---|
| 2026.06.03 | ₩63,477 | ₩63,986 | ₩62,934 | ₩63,088 | -0.61% | 2.4만 |
|---|
| 2026.06.02 | ₩63,316 | ₩63,517 | ₩63,309 | ₩63,485 | +0.27% | 1.6만 |
|---|
| 2026.06.01 | ₩62,780 | ₩63,249 | ₩62,552 | ₩62,887 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩63,423 | ₩63,517 | ₩63,209 | ₩63,218 | -0.32% | 2만 |
|---|
| 2026.05.28 | ₩62,653 | ₩63,236 | ₩62,499 | ₩63,106 | +0.72% | 5.1만 |
|---|
| 2026.05.27 | ₩63,142 | ₩63,236 | ₩62,847 | ₩62,950 | -0.30% | 3.3만 |
|---|
| 2026.05.26 | ₩63,262 | ₩63,370 | ₩62,906 | ₩63,124 | -0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩62,619 | ₩62,673 | ₩62,378 | ₩62,493 | -0.20% | 13.6만 |
|---|
| 2026.05.21 | ₩61,748 | ₩62,659 | ₩61,748 | ₩62,574 | +1.34% | 1.5만 |
|---|
| 2026.05.20 | ₩61,473 | ₩62,378 | ₩61,360 | ₩62,330 | +1.39% | 9.2천 |
|---|
| 2026.05.19 | ₩61,361 | ₩61,420 | ₩61,105 | ₩61,181 | -0.29% | 1.2만 |
|---|
| 2026.05.18 | ₩61,547 | ₩61,748 | ₩61,293 | ₩61,628 | +0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩61,386 | ₩61,480 | ₩61,159 | ₩61,159 | -0.37% | 1.2만 |
|---|
| 2026.05.14 | ₩62,485 | ₩62,606 | ₩62,267 | ₩62,267 | -0.35% | 1.5만 |
|---|
| 2026.05.13 | ₩61,896 | ₩62,432 | ₩61,896 | ₩62,421 | +0.85% | 6.9천 |
|---|
| 2026.05.12 | ₩61,865 | ₩62,087 | ₩61,641 | ₩62,087 | +0.36% | 1.5만 |
|---|
| 2026.05.11 | ₩62,458 | ₩62,643 | ₩62,244 | ₩62,405 | -0.09% | 1.9만 |
|---|
| 2026.05.08 | ₩62,579 | ₩62,725 | ₩62,418 | ₩62,686 | +0.17% | 1.9만 |
|---|
| 2026.05.07 | ₩62,840 | ₩62,860 | ₩62,070 | ₩62,164 | -1.08% | 7.6천 |
|---|
| 2026.05.06 | ₩62,981 | ₩63,142 | ₩62,901 | ₩63,132 | +0.24% | 1.2만 |
|---|
| 2026.05.05 | ₩61,096 | ₩61,614 | ₩61,096 | ₩61,523 | +0.70% | 1.8만 |
|---|
| 2026.05.04 | ₩61,360 | ₩61,360 | ₩60,588 | ₩60,710 | -1.06% | 6.6천 |
|---|
| 2026.05.01 | ₩61,775 | ₩62,003 | ₩61,681 | ₩61,703 | -0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩61,239 | ₩61,909 | ₩61,152 | ₩61,774 | +0.87% | 1.2만 |
|---|
| 2026.04.29 | ₩60,355 | ₩60,623 | ₩60,274 | ₩60,475 | +0.20% | 1.5만 |
|---|
| 2026.04.28 | ₩61,118 | ₩61,145 | ₩60,904 | ₩61,047 | -0.12% | 1.4만 |
|---|
| 2026.04.27 | ₩61,668 | ₩61,668 | ₩61,293 | ₩61,306 | -0.59% | 4.1만 |
|---|
| 2026.04.24 | ₩61,279 | ₩61,641 | ₩61,217 | ₩61,503 | +0.37% | 3.7만 |
|---|
| 2026.04.23 | ₩61,574 | ₩61,756 | ₩60,716 | ₩61,051 | -0.85% | 1.6만 |
|---|
| 2026.04.22 | ₩61,762 | ₩61,936 | ₩61,534 | ₩61,641 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩62,405 | ₩62,405 | ₩61,499 | ₩61,499 | -1.45% | 2.4만 |
|---|
| 2026.04.20 | ₩62,726 | ₩62,726 | ₩62,432 | ₩62,651 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩63,155 | ₩63,370 | ₩62,673 | ₩62,941 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩62,552 | ₩62,566 | ₩61,945 | ₩62,075 | -0.76% | 2.2만 |
|---|
| 2026.04.15 | ₩62,324 | ₩62,458 | ₩62,036 | ₩62,295 | -0.05% | 3만 |
|---|
| 2026.04.14 | ₩62,365 | ₩62,619 | ₩62,365 | ₩62,536 | +0.28% | 1.8만 |
|---|
| 2026.04.13 | ₩61,025 | ₩62,070 | ₩61,025 | ₩62,055 | +1.69% | 1.1만 |
|---|
| 2026.04.10 | ₩61,829 | ₩61,922 | ₩61,453 | ₩61,520 | -0.50% | 1.4만 |
|---|
| 2026.04.09 | ₩61,199 | ₩61,887 | ₩60,987 | ₩61,413 | +0.35% | 1.3만 |
|---|
| 2026.04.08 | ₩61,829 | ₩61,942 | ₩61,360 | ₩61,762 | -0.11% | 6.5만 |
|---|
| 2026.04.07 | ₩59,202 | ₩60,891 | ₩58,773 | ₩59,738 | +0.91% | 1만 |
|---|
| 2026.04.06 | ₩59,215 | ₩59,765 | ₩59,215 | ₩59,765 | +0.93% | 23.5만 |
|---|
| 2026.04.02 | ₩58,532 | ₩59,524 | ₩58,532 | ₩59,323 | +1.35% | 2만 |
|---|
| 2026.04.01 | ₩59,778 | ₩60,073 | ₩59,483 | ₩59,765 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩58,083 | ₩58,974 | ₩57,815 | ₩58,974 | +1.53% | 3만 |
|---|
| 2026.03.30 | ₩57,607 | ₩57,641 | ₩56,964 | ₩57,272 | -0.58% | 1.5만 |
|---|
| 2026.03.27 | ₩57,165 | ₩57,400 | ₩56,790 | ₩56,935 | -0.40% | 2.1만 |
|---|
| 2026.03.26 | ₩58,197 | ₩58,204 | ₩57,364 | ₩57,364 | -1.43% | 1.4만 |
|---|
| 2026.03.25 | ₩58,827 | ₩59,041 | ₩58,693 | ₩58,799 | -0.05% | 1.4만 |
|---|
| 2026.03.24 | ₩57,500 | ₩58,237 | ₩57,420 | ₩57,892 | +0.68% | 1.1만 |
|---|
| 2026.03.23 | ₩58,090 | ₩58,820 | ₩57,902 | ₩58,312 | +0.38% | 1.9만 |
|---|
| 2026.03.20 | ₩58,344 | ₩58,344 | ₩56,703 | ₩56,858 | -2.55% | 2.1만 |
|---|
| 2026.03.19 | ₩57,835 | ₩58,907 | ₩57,835 | ₩58,907 | +1.85% | 1.7만 |
|---|
| 2026.03.18 | ₩59,765 | ₩59,765 | ₩58,773 | ₩58,773 | -1.66% | 10.5만 |
|---|
| 2026.03.17 | ₩60,281 | ₩60,314 | ₩60,060 | ₩60,060 | -0.37% | 1.7만 |
|---|
| 2026.03.16 | ₩59,457 | ₩59,912 | ₩59,457 | ₩59,644 | +0.32% | 1.3만 |
|---|
| 2026.03.13 | ₩59,581 | ₩59,805 | ₩58,666 | ₩58,760 | -1.38% | 1.8만 |
|---|
| 2026.03.12 | ₩59,832 | ₩59,966 | ₩59,323 | ₩59,504 | -0.55% | 1.7만 |
|---|
| 2026.03.11 | ₩60,422 | ₩60,716 | ₩60,167 | ₩60,436 | +0.02% | 1.6만 |
|---|
| 2026.03.10 | ₩61,132 | ₩61,597 | ₩60,703 | ₩60,758 | -0.61% | 3.2만 |
|---|
| 2026.03.09 | ₩59,537 | ₩60,913 | ₩58,880 | ₩60,529 | +1.67% | 1.7만 |
|---|
| 2026.03.06 | ₩59,644 | ₩60,462 | ₩59,588 | ₩60,046 | +0.67% | 1.8만 |
|---|
| 2026.03.05 | ₩61,065 | ₩61,279 | ₩60,194 | ₩60,810 | -0.42% | 1.3만 |
|---|
| 2026.03.04 | ₩61,829 | ₩62,076 | ₩61,467 | ₩62,009 | +0.29% | 1.8만 |
|---|
| 2026.03.03 | ₩60,596 | ₩62,311 | ₩60,288 | ₩61,333 | +1.22% | 3만 |
|---|
| 2026.03.02 | ₩63,142 | ₩63,477 | ₩63,008 | ₩63,237 | +0.15% | 1.3만 |
|---|
| 2026.02.27 | ₩64,669 | ₩64,978 | ₩64,589 | ₩64,696 | +0.04% | 1.7만 |
|---|
| 2026.02.26 | ₩64,736 | ₩64,736 | ₩64,415 | ₩64,495 | -0.37% | 1.4만 |
|---|
| 2026.02.25 | ₩64,348 | ₩64,857 | ₩64,321 | ₩64,857 | +0.79% | 1.1만 |
|---|
| 2026.02.24 | ₩63,745 | ₩64,321 | ₩63,745 | ₩64,321 | +0.90% | 1.7만 |
|---|
| 2026.02.23 | ₩64,589 | ₩64,589 | ₩63,906 | ₩63,959 | -0.98% | 1.6만 |
|---|
| 2026.02.20 | ₩63,839 | ₩64,133 | ₩63,664 | ₩63,946 | +0.17% | 1.5만 |
|---|
| 2026.02.19 | ₩63,463 | ₩63,664 | ₩63,383 | ₩63,517 | +0.08% | 2.2만 |
|---|
| 2026.02.18 | ₩63,999 | ₩64,241 | ₩63,758 | ₩63,946 | -0.08% | 2.1만 |
|---|
| 2026.02.17 | ₩63,624 | ₩64,040 | ₩63,262 | ₩63,865 | +0.38% | 2만 |
|---|
| 2026.02.13 | ₩63,839 | ₩64,120 | ₩63,624 | ₩63,785 | -0.08% | 2.4만 |
|---|
| 2026.02.12 | ₩64,267 | ₩64,267 | ₩63,611 | ₩63,611 | -1.02% | 1.2만 |
|---|
| 2026.02.11 | ₩64,053 | ₩64,293 | ₩63,839 | ₩64,174 | +0.19% | 1.6만 |
|---|
| 2026.02.10 | ₩64,013 | ₩64,053 | ₩63,651 | ₩63,651 | -0.57% | 1.2만 |
|---|
| 2026.02.09 | ₩63,088 | ₩63,705 | ₩62,943 | ₩63,410 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩62,177 | ₩62,713 | ₩62,177 | ₩62,579 | +0.65% | 1.8만 |
|---|
| 2026.02.05 | ₩61,735 | ₩61,829 | ₩61,266 | ₩61,266 | -0.76% | 1.4만 |
|---|
| 2026.02.04 | ₩62,525 | ₩62,552 | ₩61,909 | ₩62,150 | -0.60% | 2만 |
|---|
| 2026.02.03 | ₩61,721 | ₩61,936 | ₩61,561 | ₩61,878 | +0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩61,775 | ₩61,936 | ₩61,603 | ₩61,829 | +0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩61,976 | ₩61,976 | ₩61,360 | ₩61,360 | -0.99% | 3만 |
|---|
| 2026.01.29 | ₩61,979 | ₩62,204 | ₩61,279 | ₩61,936 | -0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩61,654 | ₩61,708 | ₩61,279 | ₩61,708 | +0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩61,882 | ₩62,271 | ₩61,829 | ₩62,271 | +0.63% | 1.1만 |
|---|
| 2026.01.26 | ₩61,279 | ₩61,574 | ₩61,279 | ₩61,520 | +0.39% | 9.1만 |
|---|
| 2026.01.23 | ₩60,462 | ₩61,051 | ₩60,395 | ₩61,051 | +0.98% | 1.8만 |
|---|
| 2026.01.22 | ₩60,636 | ₩60,797 | ₩60,636 | ₩60,698 | +0.10% | 5만 |
|---|
| 2026.01.21 | ₩60,033 | ₩60,515 | ₩59,818 | ₩60,462 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩59,818 | ₩60,086 | ₩59,644 | ₩59,644 | -0.29% | 9만 |
|---|
| 2026.01.16 | ₩60,743 | ₩61,092 | ₩60,636 | ₩60,761 | +0.03% | 1.9만 |
|---|
| 2026.01.15 | ₩60,958 | ₩61,065 | ₩60,716 | ₩60,716 | -0.40% | 1.5만 |
|---|
| 2026.01.14 | ₩60,703 | ₩60,931 | ₩60,703 | ₩60,730 | +0.04% | 2만 |
|---|
| 2026.01.13 | ₩60,864 | ₩60,864 | ₩60,395 | ₩60,395 | -0.77% | 2.1만 |
|---|
| 2026.01.12 | ₩60,716 | ₩60,891 | ₩60,636 | ₩60,891 | +0.29% | 2.6만 |
|---|
| 2026.01.09 | ₩60,220 | ₩60,556 | ₩60,220 | ₩60,542 | +0.53% | 1.4만 |
|---|
| 2026.01.08 | ₩59,751 | ₩60,033 | ₩59,638 | ₩59,818 | +0.11% | 2.2만 |
|---|
| 2026.01.07 | ₩60,220 | ₩60,253 | ₩60,060 | ₩60,220 | 0.00% | 3.7만 |
|---|
| 2026.01.06 | ₩60,261 | ₩60,408 | ₩60,113 | ₩60,241 | -0.03% | 7.6만 |
|---|
| 2026.01.05 | ₩59,711 | ₩60,274 | ₩59,631 | ₩60,247 | +0.90% | 2.6만 |
|---|
| 2026.01.02 | ₩59,483 | ₩59,604 | ₩59,376 | ₩59,592 | +0.18% | 9.3만 |
|---|
| 2025.12.31 | ₩59,256 | ₩59,256 | ₩58,937 | ₩59,081 | -0.29% | 13.9만 |
|---|
| 2025.12.30 | ₩59,443 | ₩59,550 | ₩59,189 | ₩59,189 | -0.43% | 3.1만 |
|---|
| 2025.12.29 | ₩59,296 | ₩61,936 | ₩59,127 | ₩59,211 | -0.14% | 3.2만 |
|---|
| 2025.12.26 | ₩59,323 | ₩59,416 | ₩59,242 | ₩59,356 | +0.06% | 6.6천 |
|---|
| 2025.12.24 | ₩59,845 | ₩60,288 | ₩59,845 | ₩59,979 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩60,100 | ₩60,220 | ₩60,006 | ₩60,006 | -0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩59,805 | ₩59,899 | ₩59,631 | ₩59,797 | -0.01% | 6.9천 |
|---|
| 2025.12.19 | ₩59,792 | ₩59,912 | ₩59,497 | ₩59,655 | -0.23% | 1.1만 |
|---|
| 2025.12.18 | ₩59,608 | ₩59,671 | ₩59,282 | ₩59,454 | -0.26% | 2만 |
|---|
| 2025.12.17 | ₩59,229 | ₩59,390 | ₩58,950 | ₩58,950 | -0.47% | 1.6만 |
|---|
| 2025.12.16 | ₩59,550 | ₩59,605 | ₩59,155 | ₩59,497 | -0.09% | 1.9만 |
|---|
| 2025.12.15 | ₩59,832 | ₩59,832 | ₩59,537 | ₩59,604 | -0.38% | 9.8천 |
|---|
| 2025.12.12 | ₩59,604 | ₩59,671 | ₩58,813 | ₩59,107 | -0.83% | 5.3만 |
|---|
| 2025.12.11 | ₩59,524 | ₩59,765 | ₩59,524 | ₩59,684 | +0.27% | 1.9만 |
|---|
| 2025.12.10 | ₩58,800 | ₩59,483 | ₩58,767 | ₩59,483 | +1.16% | 8.2천 |
|---|
| 2025.12.09 | ₩58,947 | ₩59,028 | ₩58,659 | ₩58,746 | -0.34% | 9.7천 |
|---|
| 2025.12.08 | ₩59,001 | ₩59,001 | ₩58,639 | ₩58,815 | -0.32% | 3.5만 |
|---|
| 2025.12.05 | ₩59,276 | ₩59,309 | ₩58,934 | ₩59,041 | -0.40% | 2.2만 |
|---|
| 2025.12.04 | ₩59,055 | ₩59,309 | ₩58,988 | ₩59,087 | +0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩58,827 | ₩59,189 | ₩58,827 | ₩59,189 | +0.62% | 2만 |
|---|
| 2025.12.02 | ₩58,612 | ₩58,773 | ₩58,545 | ₩58,764 | +0.26% | 1.6만 |
|---|
| 2025.12.01 | ₩58,666 | ₩58,800 | ₩58,559 | ₩58,559 | -0.18% | 8.7천 |
|---|
| 2025.11.28 | ₩58,666 | ₩58,868 | ₩58,666 | ₩58,868 | +0.34% | 1.2천 |
|---|
| 2025.11.26 | ₩58,532 | ₩58,787 | ₩58,512 | ₩58,760 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩57,835 | ₩58,170 | ₩57,715 | ₩58,114 | +0.48% | 1.3만 |
|---|
| 2025.11.24 | ₩57,393 | ₩57,581 | ₩57,286 | ₩57,547 | +0.27% | 9.9천 |
|---|
| 2025.11.21 | ₩57,138 | ₩57,567 | ₩57,008 | ₩57,389 | +0.44% | 1.3만 |
|---|
| 2025.11.20 | ₩57,554 | ₩57,621 | ₩56,556 | ₩56,556 | -1.73% | 2.8만 |
|---|
| 2025.11.19 | ₩57,380 | ₩57,487 | ₩56,991 | ₩57,200 | -0.31% | 4.1만 |
|---|
| 2025.11.18 | ₩57,299 | ₩57,554 | ₩57,031 | ₩57,353 | +0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩58,452 | ₩58,519 | ₩57,956 | ₩58,035 | -0.71% | 1.4만 |
|---|
| 2025.11.14 | ₩58,746 | ₩58,854 | ₩58,492 | ₩58,492 | -0.43% | 1.1만 |
|---|
| 2025.11.13 | ₩59,390 | ₩59,390 | ₩58,867 | ₩58,962 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩59,470 | ₩59,631 | ₩59,450 | ₩59,530 | +0.10% | 1.5만 |
|---|
| 2025.11.11 | ₩59,055 | ₩59,323 | ₩59,055 | ₩59,236 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩58,465 | ₩58,746 | ₩58,265 | ₩58,647 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩57,728 | ₩58,178 | ₩57,728 | ₩58,178 | +0.78% | 1.3만 |
|---|
| 2025.11.06 | ₩58,170 | ₩58,197 | ₩57,929 | ₩58,098 | -0.12% | 1.1만 |
|---|
| 2025.11.05 | ₩57,849 | ₩58,130 | ₩57,849 | ₩58,046 | +0.34% | 1.6만 |
|---|
| 2025.11.04 | ₩57,808 | ₩58,009 | ₩57,700 | ₩57,843 | +0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩58,291 | ₩58,398 | ₩58,157 | ₩58,327 | +0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩58,251 | ₩58,398 | ₩58,164 | ₩58,353 | +0.17% | 8.4천 |
|---|
| 2025.10.30 | ₩58,484 | ₩58,612 | ₩58,411 | ₩58,460 | -0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩59,148 | ₩59,229 | ₩58,693 | ₩58,733 | -0.70% | 1.8만 |
|---|
| 2025.10.28 | ₩59,175 | ₩59,376 | ₩59,175 | ₩59,256 | +0.14% | 8.4천 |
|---|
| 2025.10.27 | ₩58,947 | ₩59,229 | ₩58,800 | ₩59,182 | +0.40% | 1.4만 |
|---|
| 2025.10.24 | ₩58,880 | ₩58,880 | ₩58,653 | ₩58,771 | -0.19% | 2만 |
|---|
| 2025.10.23 | ₩58,706 | ₩58,760 | ₩58,532 | ₩58,642 | -0.11% | 1.4만 |
|---|
| 2025.10.22 | ₩58,578 | ₩58,720 | ₩58,371 | ₩58,525 | -0.09% | 1.6만 |
|---|
| 2025.10.21 | ₩58,812 | ₩58,934 | ₩58,690 | ₩58,721 | -0.15% | 2.2만 |
|---|
| 2025.10.20 | ₩58,854 | ₩59,122 | ₩58,854 | ₩59,035 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩58,358 | ₩58,586 | ₩58,197 | ₩58,586 | +0.39% | 1.4만 |
|---|
| 2025.10.16 | ₩58,398 | ₩58,627 | ₩58,130 | ₩58,599 | +0.34% | 3.1만 |
|---|
| 2025.10.15 | ₩58,106 | ₩58,224 | ₩57,811 | ₩58,036 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩57,092 | ₩57,889 | ₩57,092 | ₩57,808 | +1.26% | 1.1만 |
|---|
| 2025.10.13 | ₩57,112 | ₩57,447 | ₩57,109 | ₩57,447 | +0.59% | 3.7만 |
|---|
| 2025.10.10 | ₩57,594 | ₩57,628 | ₩56,931 | ₩56,931 | -1.15% | 1.2만 |
|---|