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 | ₩61,108 | ₩61,323 | ₩60,813 | ₩61,323 | +0.35% | 1.6만 |
| 2026.10.08 | ₩60,733 | ₩61,001 | ₩60,451 | ₩60,988 | +0.42% | 2만 |
| 2026.10.07 | ₩60,752 | ₩61,146 | ₩60,720 | ₩61,017 | +0.44% | 1.1만 |
| 2026.10.06 | ₩61,819 | ₩61,987 | ₩61,672 | ₩61,744 | -0.12% | 2만 |
| 2026.10.05 | ₩61,202 | ₩61,574 | ₩61,149 | ₩61,524 | +0.53% | 1.1만 |
| 2026.10.02 | ₩61,571 | ₩61,846 | ₩61,323 | ₩61,567 | -0.01% | 3.1만 |
| 2026.10.01 | ₩60,948 | ₩61,162 | ₩60,820 | ₩61,043 | +0.16% | 4.3만 |
| 2026.09.30 | ₩61,926 | ₩61,994 | ₩61,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,558 |
| -0.60% |
| 4.1천 |
| 2026.09.29 | ₩61,967 | ₩62,020 | ₩61,591 | ₩61,979 | +0.02% | 3만 |
|---|
| 2026.09.28 | ₩62,279 | ₩62,516 | ₩61,951 | ₩62,449 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩62,416 | ₩62,677 | ₩62,176 | ₩62,677 | +0.42% | 1.8만 |
|---|
| 2026.09.24 | ₩62,101 | ₩62,289 | ₩61,853 | ₩61,967 | -0.22% | 2.1만 |
|---|
| 2026.09.23 | ₩62,691 | ₩62,718 | ₩62,228 | ₩62,356 | -0.53% | 2.5만 |
|---|
| 2026.09.22 | ₩63,522 | ₩63,777 | ₩63,254 | ₩63,591 | +0.11% | 2.8만 |
|---|
| 2026.09.21 | ₩63,495 | ₩63,576 | ₩63,227 | ₩63,509 | +0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩62,724 | ₩62,744 | ₩62,342 | ₩62,643 | -0.13% | 3.3만 |
|---|
| 2026.09.17 | ₩63,455 | ₩63,710 | ₩63,442 | ₩63,518 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩63,293 | ₩63,482 | ₩62,570 | ₩62,702 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩63,039 | ₩63,107 | ₩62,966 | ₩63,039 | 0.00% | 7.4천 |
|---|
| 2026.09.14 | ₩63,254 | ₩63,643 | ₩63,160 | ₩63,352 | +0.15% | 8.8천 |
|---|
| 2026.09.11 | ₩64,139 | ₩64,448 | ₩62,838 | ₩63,714 | -0.66% | 1.6만 |
|---|
| 2026.09.10 | ₩63,442 | ₩63,603 | ₩63,120 | ₩63,214 | -0.36% | 8.5천 |
|---|
| 2026.09.09 | ₩64,367 | ₩64,394 | ₩63,951 | ₩63,951 | -0.65% | 7천 |
|---|
| 2026.09.08 | ₩65,105 | ₩65,105 | ₩64,670 | ₩64,671 | -0.67% | 2.3만 |
|---|
| 2026.09.04 | ₩65,091 | ₩65,158 | ₩64,930 | ₩64,983 | -0.17% | 2.3만 |
|---|
| 2026.09.03 | ₩64,729 | ₩65,084 | ₩64,729 | ₩64,903 | +0.27% | 9.5천 |
|---|
| 2026.09.02 | ₩64,085 | ₩64,287 | ₩64,085 | ₩64,233 | +0.23% | 1.1만 |
|---|
| 2026.09.01 | ₩64,300 | ₩64,434 | ₩63,931 | ₩63,957 | -0.53% | 5.5천 |
|---|
| 2026.08.31 | ₩64,836 | ₩64,836 | ₩64,448 | ₩64,582 | -0.39% | 2.4만 |
|---|
| 2026.08.28 | ₩65,225 | ₩65,225 | ₩64,582 | ₩64,710 | -0.79% | 1만 |
|---|
| 2026.08.27 | ₩65,064 | ₩65,064 | ₩64,756 | ₩64,863 | -0.31% | 1만 |
|---|
| 2026.08.26 | ₩65,292 | ₩65,400 | ₩65,024 | ₩65,102 | -0.29% | 1.3만 |
|---|
| 2026.08.25 | ₩65,091 | ₩65,320 | ₩65,091 | ₩65,280 | +0.29% | 1.4만 |
|---|
| 2026.08.24 | ₩64,769 | ₩65,051 | ₩64,769 | ₩64,924 | +0.24% | 6.6천 |
|---|
| 2026.08.21 | ₩64,983 | ₩64,997 | ₩64,877 | ₩64,906 | -0.12% | 5.3천 |
|---|
| 2026.08.20 | ₩64,594 | ₩64,716 | ₩64,414 | ₩64,528 | -0.10% | 2.5만 |
|---|
| 2026.08.19 | ₩64,930 | ₩65,063 | ₩64,622 | ₩65,063 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩64,749 | ₩64,769 | ₩64,394 | ₩64,421 | -0.51% | 4.8만 |
|---|
| 2026.08.17 | ₩65,118 | ₩65,252 | ₩64,863 | ₩64,954 | -0.25% | 2.4만 |
|---|
| 2026.08.14 | ₩65,520 | ₩65,520 | ₩65,158 | ₩65,319 | -0.31% | 5.8천 |
|---|
| 2026.08.13 | ₩65,453 | ₩65,601 | ₩65,333 | ₩65,417 | -0.06% | 1.5만 |
|---|
| 2026.08.12 | ₩65,451 | ₩65,451 | ₩65,091 | ₩65,138 | -0.48% | 9.5천 |
|---|
| 2026.08.11 | ₩65,225 | ₩65,265 | ₩64,964 | ₩64,980 | -0.38% | 1.1만 |
|---|
| 2026.08.10 | ₩64,903 | ₩65,139 | ₩64,903 | ₩64,973 | +0.11% | 1.1만 |
|---|
| 2026.08.07 | ₩65,400 | ₩65,400 | ₩65,158 | ₩65,377 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩64,783 | ₩64,957 | ₩64,622 | ₩64,626 | -0.24% | 6.8천 |
|---|
| 2026.08.05 | ₩64,877 | ₩64,890 | ₩64,701 | ₩64,755 | -0.19% | 1만 |
|---|
| 2026.08.04 | ₩64,394 | ₩64,810 | ₩64,394 | ₩64,726 | +0.52% | 1.9만 |
|---|
| 2026.08.03 | ₩63,802 | ₩63,958 | ₩63,698 | ₩63,904 | +0.16% | 5.8천 |
|---|
| 2026.07.31 | ₩63,630 | ₩63,730 | ₩63,495 | ₩63,713 | +0.13% | 9.7천 |
|---|
| 2026.07.30 | ₩63,723 | ₩64,327 | ₩63,630 | ₩64,287 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩62,503 | ₩63,294 | ₩62,470 | ₩62,543 | +0.06% | 1.4만 |
|---|
| 2026.07.28 | ₩62,423 | ₩62,999 | ₩62,423 | ₩62,905 | +0.77% | 2.6만 |
|---|
| 2026.07.27 | ₩62,845 | ₩62,845 | ₩62,594 | ₩62,751 | -0.15% | 6.5천 |
|---|
| 2026.07.24 | ₩62,396 | ₩62,718 | ₩62,267 | ₩62,374 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩62,074 | ₩62,074 | ₩61,799 | ₩61,943 | -0.21% | 1만 |
|---|
| 2026.07.22 | ₩62,966 | ₩62,966 | ₩62,805 | ₩62,828 | -0.22% | 7.4천 |
|---|
| 2026.07.21 | ₩62,409 | ₩62,838 | ₩62,289 | ₩62,750 | +0.55% | 9.5천 |
|---|
| 2026.07.20 | ₩62,503 | ₩62,557 | ₩62,128 | ₩62,141 | -0.58% | 1만 |
|---|
| 2026.07.17 | ₩62,315 | ₩62,664 | ₩62,221 | ₩62,608 | +0.47% | 4.7천 |
|---|
| 2026.07.16 | ₩62,570 | ₩62,993 | ₩62,490 | ₩62,824 | +0.41% | 1.4만 |
|---|
| 2026.07.15 | ₩63,120 | ₩63,348 | ₩62,885 | ₩63,230 | +0.17% | 8.7천 |
|---|
| 2026.07.14 | ₩63,133 | ₩63,227 | ₩62,758 | ₩62,849 | -0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩62,684 | ₩62,825 | ₩62,329 | ₩62,352 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩62,879 | ₩63,033 | ₩62,798 | ₩62,944 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩62,543 | ₩62,905 | ₩62,543 | ₩62,672 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩62,215 | ₩62,342 | ₩61,826 | ₩62,342 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩63,469 | ₩63,469 | ₩62,825 | ₩62,838 | -0.99% | 1.3만 |
|---|
| 2026.07.06 | ₩63,288 | ₩63,589 | ₩63,267 | ₩63,589 | +0.48% | 1.7만 |
|---|
| 2026.07.02 | ₩63,281 | ₩63,281 | ₩62,758 | ₩63,006 | -0.43% | 1.3만 |
|---|
| 2026.07.01 | ₩62,356 | ₩62,409 | ₩62,188 | ₩62,248 | -0.17% | 1.8만 |
|---|
| 2026.06.30 | ₩62,575 | ₩62,731 | ₩62,476 | ₩62,490 | -0.14% | 2.2만 |
|---|
| 2026.06.29 | ₩62,436 | ₩62,664 | ₩62,221 | ₩62,574 | +0.22% | 34.8만 |
|---|
| 2026.06.26 | ₩62,302 | ₩62,637 | ₩62,221 | ₩62,345 | +0.07% | 1.3만 |
|---|
| 2026.06.25 | ₩62,610 | ₩62,852 | ₩62,449 | ₩62,530 | -0.13% | 1.3만 |
|---|
| 2026.06.24 | ₩62,704 | ₩62,865 | ₩62,584 | ₩62,758 | +0.09% | 9.8천 |
|---|
| 2026.06.23 | ₩62,677 | ₩62,899 | ₩62,657 | ₩62,657 | -0.03% | 9.4천 |
|---|
| 2026.06.22 | ₩63,613 | ₩63,831 | ₩63,549 | ₩63,615 | +0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩63,804 | ₩63,949 | ₩63,656 | ₩63,871 | +0.11% | 1.4만 |
|---|
| 2026.06.17 | ₩64,266 | ₩64,354 | ₩63,388 | ₩63,415 | -1.32% | 1.2만 |
|---|
| 2026.06.16 | ₩64,059 | ₩64,186 | ₩63,898 | ₩63,951 | -0.17% | 2.3만 |
|---|
| 2026.06.15 | ₩64,072 | ₩64,085 | ₩63,697 | ₩63,764 | -0.48% | 9.9만 |
|---|
| 2026.06.12 | ₩63,100 | ₩63,951 | ₩62,892 | ₩63,410 | +0.49% | 1.8만 |
|---|
| 2026.06.11 | ₩61,900 | ₩63,270 | ₩61,900 | ₩63,270 | +2.21% | 1.6만 |
|---|
| 2026.06.10 | ₩62,168 | ₩62,168 | ₩61,416 | ₩61,416 | -1.21% | 2.3만 |
|---|
| 2026.06.09 | ₩62,637 | ₩62,637 | ₩61,766 | ₩62,116 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩62,396 | ₩62,490 | ₩62,074 | ₩62,168 | -0.37% | 2.5만 |
|---|
| 2026.06.05 | ₩62,718 | ₩62,718 | ₩61,792 | ₩61,806 | -1.45% | 2.2만 |
|---|
| 2026.06.04 | ₩63,297 | ₩63,562 | ₩63,199 | ₩63,562 | +0.42% | 7.9천 |
|---|
| 2026.06.03 | ₩63,522 | ₩64,032 | ₩62,979 | ₩63,133 | -0.61% | 2.4만 |
|---|
| 2026.06.02 | ₩63,361 | ₩63,562 | ₩63,355 | ₩63,530 | +0.27% | 1.6만 |
|---|
| 2026.06.01 | ₩62,825 | ₩63,294 | ₩62,597 | ₩62,932 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩63,469 | ₩63,562 | ₩63,254 | ₩63,263 | -0.32% | 2만 |
|---|
| 2026.05.28 | ₩62,698 | ₩63,281 | ₩62,543 | ₩63,151 | +0.72% | 5.1만 |
|---|
| 2026.05.27 | ₩63,187 | ₩63,281 | ₩62,892 | ₩62,995 | -0.30% | 3.3만 |
|---|
| 2026.05.26 | ₩63,308 | ₩63,415 | ₩62,951 | ₩63,170 | -0.22% | 1.4만 |
|---|
| 2026.05.22 | ₩62,664 | ₩62,718 | ₩62,423 | ₩62,538 | -0.20% | 13.6만 |
|---|
| 2026.05.21 | ₩61,792 | ₩62,704 | ₩61,792 | ₩62,618 | +1.34% | 1.5만 |
|---|
| 2026.05.20 | ₩61,517 | ₩62,423 | ₩61,403 | ₩62,374 | +1.39% | 9.2천 |
|---|
| 2026.05.19 | ₩61,405 | ₩61,464 | ₩61,149 | ₩61,225 | -0.29% | 1.2만 |
|---|
| 2026.05.18 | ₩61,591 | ₩61,792 | ₩61,336 | ₩61,672 | +0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩61,430 | ₩61,524 | ₩61,202 | ₩61,202 | -0.37% | 1.2만 |
|---|
| 2026.05.14 | ₩62,530 | ₩62,651 | ₩62,311 | ₩62,311 | -0.35% | 1.5만 |
|---|
| 2026.05.13 | ₩61,940 | ₩62,476 | ₩61,940 | ₩62,466 | +0.85% | 6.9천 |
|---|
| 2026.05.12 | ₩61,909 | ₩62,132 | ₩61,685 | ₩62,132 | +0.36% | 1.5만 |
|---|
| 2026.05.11 | ₩62,503 | ₩62,688 | ₩62,289 | ₩62,449 | -0.09% | 1.9만 |
|---|
| 2026.05.08 | ₩62,624 | ₩62,770 | ₩62,463 | ₩62,731 | +0.17% | 1.9만 |
|---|
| 2026.05.07 | ₩62,885 | ₩62,905 | ₩62,114 | ₩62,208 | -1.08% | 7.6천 |
|---|
| 2026.05.06 | ₩63,026 | ₩63,187 | ₩62,946 | ₩63,178 | +0.24% | 1.2만 |
|---|
| 2026.05.05 | ₩61,139 | ₩61,658 | ₩61,139 | ₩61,567 | +0.70% | 1.8만 |
|---|
| 2026.05.04 | ₩61,403 | ₩61,403 | ₩60,631 | ₩60,753 | -1.06% | 6.6천 |
|---|
| 2026.05.01 | ₩61,819 | ₩62,047 | ₩61,725 | ₩61,747 | -0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩61,283 | ₩61,953 | ₩61,196 | ₩61,818 | +0.87% | 1.2만 |
|---|
| 2026.04.29 | ₩60,398 | ₩60,666 | ₩60,317 | ₩60,518 | +0.20% | 1.5만 |
|---|
| 2026.04.28 | ₩61,162 | ₩61,189 | ₩60,948 | ₩61,091 | -0.12% | 1.4만 |
|---|
| 2026.04.27 | ₩61,712 | ₩61,712 | ₩61,336 | ₩61,350 | -0.59% | 4.1만 |
|---|
| 2026.04.24 | ₩61,323 | ₩61,685 | ₩61,261 | ₩61,547 | +0.37% | 3.7만 |
|---|
| 2026.04.23 | ₩61,618 | ₩61,800 | ₩60,760 | ₩61,095 | -0.85% | 1.6만 |
|---|
| 2026.04.22 | ₩61,806 | ₩61,980 | ₩61,578 | ₩61,685 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩62,449 | ₩62,449 | ₩61,543 | ₩61,543 | -1.45% | 2.4만 |
|---|
| 2026.04.20 | ₩62,771 | ₩62,771 | ₩62,476 | ₩62,696 | -0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩63,200 | ₩63,415 | ₩62,718 | ₩62,986 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩62,597 | ₩62,610 | ₩61,989 | ₩62,120 | -0.76% | 2.2만 |
|---|
| 2026.04.15 | ₩62,369 | ₩62,503 | ₩62,081 | ₩62,339 | -0.05% | 3만 |
|---|
| 2026.04.14 | ₩62,409 | ₩62,664 | ₩62,409 | ₩62,581 | +0.28% | 1.8만 |
|---|
| 2026.04.13 | ₩61,068 | ₩62,114 | ₩61,068 | ₩62,099 | +1.69% | 1.1만 |
|---|
| 2026.04.10 | ₩61,873 | ₩61,967 | ₩61,497 | ₩61,564 | -0.50% | 1.4만 |
|---|
| 2026.04.09 | ₩61,243 | ₩61,932 | ₩61,031 | ₩61,457 | +0.35% | 1.3만 |
|---|
| 2026.04.08 | ₩61,873 | ₩61,987 | ₩61,403 | ₩61,806 | -0.11% | 6.5만 |
|---|
| 2026.04.07 | ₩59,244 | ₩60,934 | ₩58,815 | ₩59,781 | +0.91% | 1만 |
|---|
| 2026.04.06 | ₩59,258 | ₩59,808 | ₩59,258 | ₩59,808 | +0.93% | 23.5만 |
|---|
| 2026.04.02 | ₩58,574 | ₩59,566 | ₩58,574 | ₩59,365 | +1.35% | 2만 |
|---|
| 2026.04.01 | ₩59,821 | ₩60,116 | ₩59,526 | ₩59,808 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩58,125 | ₩59,017 | ₩57,857 | ₩59,017 | +1.53% | 3만 |
|---|
| 2026.03.30 | ₩57,649 | ₩57,682 | ₩57,005 | ₩57,313 | -0.58% | 1.5만 |
|---|
| 2026.03.27 | ₩57,206 | ₩57,441 | ₩56,831 | ₩56,976 | -0.40% | 2.1만 |
|---|
| 2026.03.26 | ₩58,239 | ₩58,245 | ₩57,405 | ₩57,405 | -1.43% | 1.4만 |
|---|
| 2026.03.25 | ₩58,869 | ₩59,084 | ₩58,735 | ₩58,841 | -0.05% | 1.4만 |
|---|
| 2026.03.24 | ₩57,541 | ₩58,279 | ₩57,461 | ₩57,933 | +0.68% | 1.1만 |
|---|
| 2026.03.23 | ₩58,131 | ₩58,862 | ₩57,944 | ₩58,354 | +0.38% | 1.9만 |
|---|
| 2026.03.20 | ₩58,386 | ₩58,386 | ₩56,744 | ₩56,899 | -2.55% | 2.1만 |
|---|
| 2026.03.19 | ₩57,877 | ₩58,949 | ₩57,877 | ₩58,949 | +1.85% | 1.7만 |
|---|
| 2026.03.18 | ₩59,808 | ₩59,808 | ₩58,815 | ₩58,815 | -1.66% | 10.5만 |
|---|
| 2026.03.17 | ₩60,324 | ₩60,358 | ₩60,103 | ₩60,103 | -0.37% | 1.7만 |
|---|
| 2026.03.16 | ₩59,499 | ₩59,955 | ₩59,499 | ₩59,687 | +0.32% | 1.3만 |
|---|
| 2026.03.13 | ₩59,624 | ₩59,848 | ₩58,708 | ₩58,802 | -1.38% | 1.8만 |
|---|
| 2026.03.12 | ₩59,875 | ₩60,009 | ₩59,365 | ₩59,546 | -0.55% | 1.7만 |
|---|
| 2026.03.11 | ₩60,465 | ₩60,760 | ₩60,210 | ₩60,480 | +0.02% | 1.6만 |
|---|
| 2026.03.10 | ₩61,176 | ₩61,641 | ₩60,746 | ₩60,801 | -0.61% | 3.2만 |
|---|
| 2026.03.09 | ₩59,580 | ₩60,957 | ₩58,923 | ₩60,572 | +1.67% | 1.7만 |
|---|
| 2026.03.06 | ₩59,687 | ₩60,505 | ₩59,631 | ₩60,089 | +0.67% | 1.8만 |
|---|
| 2026.03.05 | ₩61,108 | ₩61,323 | ₩60,237 | ₩60,854 | -0.42% | 1.3만 |
|---|
| 2026.03.04 | ₩61,873 | ₩62,121 | ₩61,511 | ₩62,054 | +0.29% | 1.8만 |
|---|
| 2026.03.03 | ₩60,639 | ₩62,356 | ₩60,331 | ₩61,377 | +1.22% | 3만 |
|---|
| 2026.03.02 | ₩63,187 | ₩63,522 | ₩63,053 | ₩63,282 | +0.15% | 1.3만 |
|---|
| 2026.02.27 | ₩64,716 | ₩65,024 | ₩64,635 | ₩64,743 | +0.04% | 1.7만 |
|---|
| 2026.02.26 | ₩64,783 | ₩64,783 | ₩64,461 | ₩64,541 | -0.37% | 1.4만 |
|---|
| 2026.02.25 | ₩64,394 | ₩64,903 | ₩64,367 | ₩64,903 | +0.79% | 1.1만 |
|---|
| 2026.02.24 | ₩63,790 | ₩64,367 | ₩63,790 | ₩64,367 | +0.90% | 1.7만 |
|---|
| 2026.02.23 | ₩64,635 | ₩64,635 | ₩63,951 | ₩64,005 | -0.98% | 1.6만 |
|---|
| 2026.02.20 | ₩63,884 | ₩64,179 | ₩63,710 | ₩63,992 | +0.17% | 1.5만 |
|---|
| 2026.02.19 | ₩63,509 | ₩63,710 | ₩63,428 | ₩63,562 | +0.08% | 2.2만 |
|---|
| 2026.02.18 | ₩64,045 | ₩64,287 | ₩63,804 | ₩63,992 | -0.08% | 2.1만 |
|---|
| 2026.02.17 | ₩63,670 | ₩64,085 | ₩63,308 | ₩63,911 | +0.38% | 2만 |
|---|
| 2026.02.13 | ₩63,884 | ₩64,166 | ₩63,670 | ₩63,831 | -0.08% | 2.4만 |
|---|
| 2026.02.12 | ₩64,313 | ₩64,313 | ₩63,656 | ₩63,656 | -1.02% | 1.2만 |
|---|
| 2026.02.11 | ₩64,099 | ₩64,339 | ₩63,884 | ₩64,220 | +0.19% | 1.6만 |
|---|
| 2026.02.10 | ₩64,059 | ₩64,099 | ₩63,697 | ₩63,697 | -0.57% | 1.2만 |
|---|
| 2026.02.09 | ₩63,133 | ₩63,750 | ₩62,989 | ₩63,455 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩62,221 | ₩62,758 | ₩62,221 | ₩62,624 | +0.65% | 1.8만 |
|---|
| 2026.02.05 | ₩61,779 | ₩61,873 | ₩61,310 | ₩61,310 | -0.76% | 1.4만 |
|---|
| 2026.02.04 | ₩62,570 | ₩62,597 | ₩61,953 | ₩62,195 | -0.60% | 2만 |
|---|
| 2026.02.03 | ₩61,766 | ₩61,980 | ₩61,605 | ₩61,922 | +0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩61,819 | ₩61,980 | ₩61,648 | ₩61,873 | +0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩62,020 | ₩62,020 | ₩61,403 | ₩61,403 | -0.99% | 3만 |
|---|
| 2026.01.29 | ₩62,023 | ₩62,248 | ₩61,323 | ₩61,980 | -0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩61,698 | ₩61,752 | ₩61,323 | ₩61,752 | +0.09% | 2.2만 |
|---|
| 2026.01.27 | ₩61,926 | ₩62,315 | ₩61,873 | ₩62,315 | +0.63% | 1.1만 |
|---|
| 2026.01.26 | ₩61,323 | ₩61,618 | ₩61,323 | ₩61,564 | +0.39% | 9.1만 |
|---|
| 2026.01.23 | ₩60,505 | ₩61,095 | ₩60,438 | ₩61,095 | +0.98% | 1.8만 |
|---|
| 2026.01.22 | ₩60,679 | ₩60,840 | ₩60,679 | ₩60,741 | +0.10% | 5만 |
|---|
| 2026.01.21 | ₩60,076 | ₩60,559 | ₩59,861 | ₩60,505 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩59,861 | ₩60,130 | ₩59,687 | ₩59,687 | -0.29% | 9만 |
|---|
| 2026.01.16 | ₩60,787 | ₩61,135 | ₩60,679 | ₩60,804 | +0.03% | 1.9만 |
|---|
| 2026.01.15 | ₩61,001 | ₩61,108 | ₩60,760 | ₩60,760 | -0.40% | 1.5만 |
|---|
| 2026.01.14 | ₩60,746 | ₩60,974 | ₩60,746 | ₩60,773 | +0.04% | 2만 |
|---|
| 2026.01.13 | ₩60,907 | ₩60,907 | ₩60,438 | ₩60,438 | -0.77% | 2.1만 |
|---|
| 2026.01.12 | ₩60,760 | ₩60,934 | ₩60,679 | ₩60,934 | +0.29% | 2.6만 |
|---|
| 2026.01.09 | ₩60,264 | ₩60,599 | ₩60,264 | ₩60,585 | +0.53% | 1.4만 |
|---|
| 2026.01.08 | ₩59,794 | ₩60,076 | ₩59,680 | ₩59,861 | +0.11% | 2.2만 |
|---|
| 2026.01.07 | ₩60,264 | ₩60,296 | ₩60,103 | ₩60,264 | 0.00% | 3.7만 |
|---|
| 2026.01.06 | ₩60,304 | ₩60,451 | ₩60,156 | ₩60,284 | -0.03% | 7.6만 |
|---|
| 2026.01.05 | ₩59,754 | ₩60,317 | ₩59,674 | ₩60,290 | +0.90% | 2.6만 |
|---|
| 2026.01.02 | ₩59,526 | ₩59,647 | ₩59,419 | ₩59,635 | +0.18% | 9.3만 |
|---|
| 2025.12.31 | ₩59,298 | ₩59,298 | ₩58,979 | ₩59,124 | -0.29% | 13.9만 |
|---|
| 2025.12.30 | ₩59,486 | ₩59,593 | ₩59,231 | ₩59,231 | -0.43% | 3.1만 |
|---|
| 2025.12.29 | ₩59,338 | ₩61,980 | ₩59,169 | ₩59,254 | -0.14% | 3.2만 |
|---|
| 2025.12.26 | ₩59,365 | ₩59,459 | ₩59,285 | ₩59,399 | +0.06% | 6.6천 |
|---|
| 2025.12.24 | ₩59,888 | ₩60,331 | ₩59,888 | ₩60,022 | +0.22% | 1.2만 |
|---|
| 2025.12.23 | ₩60,143 | ₩60,264 | ₩60,049 | ₩60,049 | -0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩59,848 | ₩59,942 | ₩59,674 | ₩59,840 | -0.01% | 6.9천 |
|---|
| 2025.12.19 | ₩59,835 | ₩59,955 | ₩59,540 | ₩59,698 | -0.23% | 1.1만 |
|---|
| 2025.12.18 | ₩59,651 | ₩59,714 | ₩59,325 | ₩59,497 | -0.26% | 2만 |
|---|
| 2025.12.17 | ₩59,271 | ₩59,432 | ₩58,992 | ₩58,992 | -0.47% | 1.6만 |
|---|
| 2025.12.16 | ₩59,593 | ₩59,648 | ₩59,198 | ₩59,540 | -0.09% | 1.9만 |
|---|
| 2025.12.15 | ₩59,875 | ₩59,875 | ₩59,580 | ₩59,647 | -0.38% | 9.8천 |
|---|
| 2025.12.12 | ₩59,647 | ₩59,714 | ₩58,856 | ₩59,149 | -0.83% | 5.3만 |
|---|
| 2025.12.11 | ₩59,566 | ₩59,808 | ₩59,566 | ₩59,727 | +0.27% | 1.9만 |
|---|
| 2025.12.10 | ₩58,842 | ₩59,526 | ₩58,809 | ₩59,526 | +1.16% | 8.2천 |
|---|
| 2025.12.09 | ₩58,990 | ₩59,070 | ₩58,701 | ₩58,789 | -0.34% | 9.7천 |
|---|
| 2025.12.08 | ₩59,043 | ₩59,043 | ₩58,681 | ₩58,857 | -0.32% | 3.5만 |
|---|
| 2025.12.05 | ₩59,318 | ₩59,352 | ₩58,976 | ₩59,084 | -0.40% | 2.2만 |
|---|
| 2025.12.04 | ₩59,097 | ₩59,352 | ₩59,030 | ₩59,129 | +0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩58,869 | ₩59,231 | ₩58,869 | ₩59,231 | +0.62% | 2만 |
|---|
| 2025.12.02 | ₩58,654 | ₩58,815 | ₩58,587 | ₩58,806 | +0.26% | 1.6만 |
|---|
| 2025.12.01 | ₩58,708 | ₩58,842 | ₩58,601 | ₩58,601 | -0.18% | 8.7천 |
|---|
| 2025.11.28 | ₩58,708 | ₩58,911 | ₩58,708 | ₩58,911 | +0.34% | 1.2천 |
|---|
| 2025.11.26 | ₩58,574 | ₩58,829 | ₩58,554 | ₩58,802 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩57,877 | ₩58,212 | ₩57,756 | ₩58,156 | +0.48% | 1.3만 |
|---|
| 2025.11.24 | ₩57,434 | ₩57,622 | ₩57,327 | ₩57,588 | +0.27% | 9.9천 |
|---|
| 2025.11.21 | ₩57,179 | ₩57,608 | ₩57,049 | ₩57,430 | +0.44% | 1.3만 |
|---|
| 2025.11.20 | ₩57,595 | ₩57,662 | ₩56,596 | ₩56,596 | -1.73% | 2.8만 |
|---|
| 2025.11.19 | ₩57,421 | ₩57,528 | ₩57,032 | ₩57,241 | -0.31% | 4.1만 |
|---|
| 2025.11.18 | ₩57,340 | ₩57,595 | ₩57,072 | ₩57,394 | +0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩58,494 | ₩58,561 | ₩57,997 | ₩58,077 | -0.71% | 1.4만 |
|---|
| 2025.11.14 | ₩58,789 | ₩58,896 | ₩58,534 | ₩58,534 | -0.43% | 1.1만 |
|---|
| 2025.11.13 | ₩59,432 | ₩59,432 | ₩58,909 | ₩59,004 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩59,513 | ₩59,674 | ₩59,493 | ₩59,573 | +0.10% | 1.5만 |
|---|
| 2025.11.11 | ₩59,097 | ₩59,365 | ₩59,097 | ₩59,278 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩58,507 | ₩58,789 | ₩58,307 | ₩58,689 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩57,769 | ₩58,220 | ₩57,769 | ₩58,220 | +0.78% | 1.3만 |
|---|
| 2025.11.06 | ₩58,212 | ₩58,239 | ₩57,971 | ₩58,140 | -0.12% | 1.1만 |
|---|
| 2025.11.05 | ₩57,890 | ₩58,172 | ₩57,890 | ₩58,087 | +0.34% | 1.6만 |
|---|
| 2025.11.04 | ₩57,850 | ₩58,051 | ₩57,741 | ₩57,885 | +0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩58,333 | ₩58,440 | ₩58,199 | ₩58,369 | +0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩58,292 | ₩58,440 | ₩58,205 | ₩58,394 | +0.17% | 8.4천 |
|---|
| 2025.10.30 | ₩58,526 | ₩58,654 | ₩58,453 | ₩58,502 | -0.04% | 1.4만 |
|---|
| 2025.10.29 | ₩59,191 | ₩59,271 | ₩58,735 | ₩58,775 | -0.70% | 1.8만 |
|---|
| 2025.10.28 | ₩59,218 | ₩59,419 | ₩59,218 | ₩59,298 | +0.14% | 8.4천 |
|---|
| 2025.10.27 | ₩58,990 | ₩59,271 | ₩58,842 | ₩59,224 | +0.40% | 1.4만 |
|---|
| 2025.10.24 | ₩58,923 | ₩58,923 | ₩58,695 | ₩58,813 | -0.19% | 2만 |
|---|
| 2025.10.23 | ₩58,748 | ₩58,802 | ₩58,574 | ₩58,684 | -0.11% | 1.4만 |
|---|
| 2025.10.22 | ₩58,620 | ₩58,762 | ₩58,413 | ₩58,567 | -0.09% | 1.6만 |
|---|
| 2025.10.21 | ₩58,854 | ₩58,976 | ₩58,732 | ₩58,763 | -0.15% | 2.2만 |
|---|
| 2025.10.20 | ₩58,896 | ₩59,164 | ₩58,896 | ₩59,077 | +0.31% | 1.1만 |
|---|
| 2025.10.17 | ₩58,400 | ₩58,628 | ₩58,239 | ₩58,628 | +0.39% | 1.4만 |
|---|
| 2025.10.16 | ₩58,440 | ₩58,669 | ₩58,172 | ₩58,641 | +0.34% | 3.1만 |
|---|
| 2025.10.15 | ₩58,148 | ₩58,266 | ₩57,853 | ₩58,078 | -0.12% | 1.1만 |
|---|
| 2025.10.14 | ₩57,132 | ₩57,930 | ₩57,132 | ₩57,850 | +1.26% | 1.1만 |
|---|
| 2025.10.13 | ₩57,153 | ₩57,488 | ₩57,150 | ₩57,488 | +0.59% | 3.7만 |
|---|
| 2025.10.10 | ₩57,635 | ₩57,669 | ₩56,972 | ₩56,972 | -1.15% | 1.2만 |
|---|