시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. Efficient Core Fund 과거 주가
WisdomTree U.S. Efficient Core Fund · NTSX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. Efficient Core Fund · NTSX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,374 | ₩79,788 | ₩79,294 | ₩79,627 | +0.32% | 3.5만 |
| 2026.10.08 | ₩79,174 | ₩79,627 | ₩79,014 | ₩79,200 | +0.03% | 3.5만 |
| 2026.10.07 | ₩79,120 | ₩79,574 | ₩78,947 | ₩79,534 | +0.52% | 2.7만 |
| 2026.10.06 | ₩79,467 | ₩79,841 | ₩79,467 | ₩79,507 | +0.05% | 1.4만 |
| 2026.10.05 | ₩78,613 | ₩79,174 | ₩78,587 | ₩78,920 | +0.39% | 3.7만 |
| 2026.10.02 | ₩78,934 | ₩79,134 | ₩78,480 | ₩78,560 | -0.47% | 4.3만 |
| 2026.10.01 | ₩78,066 | ₩78,360 | ₩77,586 | ₩78,320 | +0.32% | 7.7만 |
| 2026.09.30 | ₩78,547 | ₩78,693 | ₩77,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,986 |
| -0.71% |
| 2.6만 |
| 2026.09.29 | ₩78,587 | ₩78,587 | ₩77,906 | ₩78,173 | -0.53% | 55.1만 |
|---|
| 2026.09.28 | ₩78,774 | ₩78,854 | ₩78,226 | ₩78,587 | -0.24% | 4.1만 |
|---|
| 2026.09.25 | ₩78,854 | ₩79,174 | ₩78,680 | ₩79,160 | +0.39% | 4.3만 |
|---|
| 2026.09.24 | ₩78,854 | ₩79,267 | ₩78,693 | ₩79,014 | +0.20% | 4만 |
|---|
| 2026.09.23 | ₩80,068 | ₩80,068 | ₩79,094 | ₩79,120 | -1.18% | 3만 |
|---|
| 2026.09.22 | ₩80,401 | ₩80,481 | ₩80,134 | ₩80,321 | -0.10% | 3.5만 |
|---|
| 2026.09.21 | ₩79,534 | ₩80,455 | ₩79,534 | ₩80,375 | +1.06% | 2.7만 |
|---|
| 2026.09.18 | ₩79,227 | ₩79,227 | ₩78,653 | ₩79,107 | -0.15% | 4.5만 |
|---|
| 2026.09.17 | ₩79,187 | ₩79,254 | ₩78,894 | ₩79,254 | +0.08% | 3.5만 |
|---|
| 2026.09.16 | ₩78,760 | ₩79,107 | ₩77,813 | ₩78,267 | -0.63% | 2.9만 |
|---|
| 2026.09.15 | ₩78,800 | ₩78,800 | ₩78,347 | ₩78,587 | -0.27% | 2만 |
|---|
| 2026.09.14 | ₩78,667 | ₩79,134 | ₩78,520 | ₩78,760 | +0.12% | 2.8만 |
|---|
| 2026.09.11 | ₩79,294 | ₩79,547 | ₩79,120 | ₩79,307 | +0.02% | 5.6만 |
|---|
| 2026.09.10 | ₩78,720 | ₩78,960 | ₩78,453 | ₩78,453 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩79,587 | ₩79,641 | ₩79,120 | ₩79,187 | -0.50% | 3.1만 |
|---|
| 2026.09.08 | ₩80,121 | ₩80,121 | ₩79,721 | ₩79,841 | -0.35% | 5.3만 |
|---|
| 2026.09.04 | ₩80,401 | ₩80,548 | ₩80,081 | ₩80,321 | -0.10% | 3.4만 |
|---|
| 2026.09.03 | ₩80,121 | ₩80,748 | ₩80,121 | ₩80,415 | +0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩79,347 | ₩79,841 | ₩79,281 | ₩79,774 | +0.54% | 2.7만 |
|---|
| 2026.09.01 | ₩79,387 | ₩79,788 | ₩79,120 | ₩79,147 | -0.30% | 2.4만 |
|---|
| 2026.08.31 | ₩80,054 | ₩80,255 | ₩79,788 | ₩80,108 | +0.07% | 8만 |
|---|
| 2026.08.28 | ₩80,575 | ₩80,868 | ₩80,081 | ₩80,335 | -0.30% | 2.4만 |
|---|
| 2026.08.27 | ₩80,308 | ₩80,708 | ₩80,295 | ₩80,708 | +0.50% | 2.8만 |
|---|
| 2026.08.26 | ₩79,988 | ₩80,268 | ₩79,841 | ₩79,988 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩80,068 | ₩80,161 | ₩79,988 | ₩80,134 | +0.08% | 2.9만 |
|---|
| 2026.08.24 | ₩79,894 | ₩79,934 | ₩79,614 | ₩79,841 | -0.07% | 2.3만 |
|---|
| 2026.08.21 | ₩79,881 | ₩80,081 | ₩79,694 | ₩79,801 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩80,041 | ₩80,215 | ₩79,427 | ₩79,707 | -0.42% | 4.5만 |
|---|
| 2026.08.19 | ₩80,468 | ₩80,735 | ₩80,161 | ₩80,161 | -0.38% | 6.4만 |
|---|
| 2026.08.18 | ₩80,081 | ₩80,335 | ₩80,041 | ₩80,188 | +0.13% | 5.7만 |
|---|
| 2026.08.17 | ₩80,882 | ₩80,935 | ₩80,481 | ₩80,561 | -0.40% | 4.4만 |
|---|
| 2026.08.14 | ₩81,242 | ₩81,535 | ₩80,882 | ₩81,015 | -0.28% | 4.2만 |
|---|
| 2026.08.13 | ₩80,975 | ₩81,562 | ₩80,975 | ₩81,242 | +0.33% | 3.2만 |
|---|
| 2026.08.12 | ₩80,815 | ₩81,042 | ₩80,548 | ₩80,615 | -0.25% | 5.2만 |
|---|
| 2026.08.11 | ₩80,842 | ₩80,842 | ₩80,361 | ₩80,361 | -0.59% | 3.5만 |
|---|
| 2026.08.10 | ₩80,628 | ₩80,775 | ₩80,495 | ₩80,548 | -0.10% | 3.8만 |
|---|
| 2026.08.07 | ₩80,588 | ₩80,855 | ₩80,375 | ₩80,855 | +0.33% | 4.9만 |
|---|
| 2026.08.06 | ₩80,428 | ₩80,601 | ₩80,121 | ₩80,121 | -0.38% | 2.9만 |
|---|
| 2026.08.05 | ₩81,028 | ₩81,309 | ₩80,521 | ₩80,681 | -0.43% | 2.8만 |
|---|
| 2026.08.04 | ₩79,494 | ₩80,855 | ₩79,494 | ₩80,521 | +1.29% | 3.3만 |
|---|
| 2026.08.03 | ₩78,267 | ₩79,321 | ₩78,267 | ₩79,267 | +1.28% | 2.8만 |
|---|
| 2026.07.31 | ₩77,840 | ₩78,066 | ₩77,319 | ₩78,026 | +0.24% | 2.8만 |
|---|
| 2026.07.30 | ₩77,119 | ₩77,679 | ₩76,999 | ₩77,479 | +0.47% | 6.2만 |
|---|
| 2026.07.29 | ₩77,519 | ₩77,800 | ₩76,399 | ₩76,412 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩77,346 | ₩77,933 | ₩77,199 | ₩77,826 | +0.62% | 5만 |
|---|
| 2026.07.27 | ₩77,853 | ₩78,734 | ₩77,066 | ₩77,306 | -0.70% | 2.8만 |
|---|
| 2026.07.24 | ₩77,066 | ₩77,693 | ₩77,039 | ₩77,132 | +0.09% | 2.9만 |
|---|
| 2026.07.23 | ₩77,199 | ₩77,359 | ₩76,826 | ₩77,172 | -0.03% | 5.4만 |
|---|
| 2026.07.22 | ₩78,146 | ₩78,480 | ₩78,106 | ₩78,453 | +0.39% | 1.7만 |
|---|
| 2026.07.21 | ₩78,213 | ₩78,467 | ₩77,933 | ₩78,440 | +0.29% | 1.6만 |
|---|
| 2026.07.20 | ₩78,413 | ₩78,507 | ₩77,773 | ₩78,013 | -0.51% | 2.3만 |
|---|
| 2026.07.17 | ₩78,000 | ₩78,587 | ₩78,000 | ₩78,253 | +0.33% | 2만 |
|---|
| 2026.07.16 | ₩79,054 | ₩79,227 | ₩78,693 | ₩78,960 | -0.12% | 2.7만 |
|---|
| 2026.07.15 | ₩79,134 | ₩79,361 | ₩78,907 | ₩79,361 | +0.29% | 2.2만 |
|---|
| 2026.07.14 | ₩78,627 | ₩79,788 | ₩78,627 | ₩78,894 | +0.34% | 2.1만 |
|---|
| 2026.07.13 | ₩79,120 | ₩79,707 | ₩78,373 | ₩78,680 | -0.56% | 5만 |
|---|
| 2026.07.10 | ₩79,094 | ₩79,267 | ₩78,533 | ₩79,067 | -0.03% | 3.1만 |
|---|
| 2026.07.09 | ₩78,400 | ₩79,187 | ₩78,333 | ₩79,187 | +1.00% | 2.5만 |
|---|
| 2026.07.08 | ₩78,267 | ₩78,480 | ₩77,840 | ₩78,373 | +0.14% | 2.8만 |
|---|
| 2026.07.07 | ₩78,974 | ₩78,974 | ₩78,507 | ₩78,947 | -0.03% | 2.4만 |
|---|
| 2026.07.06 | ₩78,840 | ₩79,281 | ₩78,787 | ₩79,227 | +0.49% | 4만 |
|---|
| 2026.07.02 | ₩78,707 | ₩79,107 | ₩78,066 | ₩78,427 | -0.36% | 1.8만 |
|---|
| 2026.07.01 | ₩78,440 | ₩78,934 | ₩78,253 | ₩78,613 | +0.22% | 2.2만 |
|---|
| 2026.06.30 | ₩78,333 | ₩78,814 | ₩78,333 | ₩78,787 | +0.58% | 2.3만 |
|---|
| 2026.06.29 | ₩77,920 | ₩78,507 | ₩77,546 | ₩78,507 | +0.75% | 25.8만 |
|---|
| 2026.06.26 | ₩77,039 | ₩77,906 | ₩76,892 | ₩77,693 | +0.85% | 2.9만 |
|---|
| 2026.06.25 | ₩77,906 | ₩78,000 | ₩77,186 | ₩77,399 | -0.65% | 3만 |
|---|
| 2026.06.24 | ₩77,746 | ₩78,333 | ₩77,519 | ₩77,813 | +0.09% | 1.8만 |
|---|
| 2026.06.23 | ₩77,413 | ₩78,053 | ₩77,386 | ₩77,639 | +0.29% | 2.4만 |
|---|
| 2026.06.22 | ₩78,840 | ₩78,987 | ₩78,240 | ₩78,333 | -0.64% | 3.1만 |
|---|
| 2026.06.18 | ₩78,987 | ₩79,147 | ₩78,573 | ₩78,987 | 0.00% | 4만 |
|---|
| 2026.06.17 | ₩79,267 | ₩79,307 | ₩77,973 | ₩78,120 | -1.45% | 6.9만 |
|---|
| 2026.06.16 | ₩79,427 | ₩79,561 | ₩79,134 | ₩79,187 | -0.30% | 9만 |
|---|
| 2026.06.15 | ₩79,160 | ₩79,707 | ₩79,160 | ₩79,454 | +0.37% | 10.7만 |
|---|
| 2026.06.12 | ₩78,066 | ₩78,480 | ₩77,599 | ₩78,240 | +0.22% | 4.1만 |
|---|
| 2026.06.11 | ₩76,879 | ₩78,040 | ₩76,425 | ₩77,826 | +1.23% | 3.1만 |
|---|
| 2026.06.10 | ₩77,199 | ₩77,773 | ₩76,238 | ₩76,238 | -1.24% | 14.5만 |
|---|
| 2026.06.09 | ₩78,133 | ₩78,307 | ₩76,559 | ₩77,559 | -0.73% | 3.5만 |
|---|
| 2026.06.08 | ₩78,200 | ₩78,920 | ₩77,653 | ₩77,866 | -0.43% | 4.4만 |
|---|
| 2026.06.05 | ₩79,067 | ₩79,067 | ₩77,559 | ₩77,559 | -1.91% | 3.8만 |
|---|
| 2026.06.04 | ₩79,134 | ₩79,908 | ₩79,120 | ₩79,854 | +0.91% | 3.3만 |
|---|
| 2026.06.03 | ₩79,774 | ₩79,801 | ₩79,200 | ₩79,214 | -0.70% | 3.7만 |
|---|
| 2026.06.02 | ₩79,801 | ₩80,054 | ₩79,681 | ₩80,054 | +0.32% | 4.8만 |
|---|
| 2026.06.01 | ₩79,481 | ₩80,054 | ₩79,347 | ₩79,974 | +0.62% | 4.1만 |
|---|
| 2026.05.29 | ₩79,614 | ₩79,868 | ₩79,427 | ₩79,774 | +0.20% | 6.5만 |
|---|
| 2026.05.28 | ₩78,894 | ₩79,627 | ₩78,800 | ₩79,561 | +0.85% | 13만 |
|---|
| 2026.05.27 | ₩78,707 | ₩79,067 | ₩78,707 | ₩78,867 | +0.20% | 3.6만 |
|---|
| 2026.05.26 | ₩78,827 | ₩79,067 | ₩78,560 | ₩78,707 | -0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩78,293 | ₩78,867 | ₩78,173 | ₩78,320 | +0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩77,359 | ₩78,053 | ₩77,359 | ₩78,053 | +0.90% | 2.4만 |
|---|
| 2026.05.20 | ₩77,066 | ₩77,906 | ₩76,999 | ₩77,853 | +1.02% | 2.8만 |
|---|
| 2026.05.19 | ₩77,012 | ₩77,199 | ₩76,639 | ₩76,906 | -0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩77,679 | ₩77,719 | ₩76,906 | ₩77,546 | -0.17% | 6.3만 |
|---|
| 2026.05.15 | ₩77,893 | ₩78,160 | ₩77,399 | ₩77,599 | -0.38% | 5.3만 |
|---|
| 2026.05.14 | ₩78,333 | ₩78,880 | ₩78,307 | ₩78,774 | +0.56% | 4.2만 |
|---|
| 2026.05.13 | ₩77,666 | ₩78,280 | ₩77,479 | ₩78,267 | +0.77% | 3.2만 |
|---|
| 2026.05.12 | ₩77,639 | ₩77,813 | ₩76,999 | ₩77,813 | +0.22% | 9.9만 |
|---|
| 2026.05.11 | ₩77,760 | ₩78,080 | ₩77,719 | ₩77,866 | +0.14% | 4.5만 |
|---|
| 2026.05.08 | ₩77,666 | ₩78,000 | ₩77,666 | ₩77,933 | +0.34% | 3.7만 |
|---|
| 2026.05.07 | ₩77,920 | ₩77,920 | ₩77,119 | ₩77,212 | -0.91% | 2.9만 |
|---|
| 2026.05.06 | ₩76,972 | ₩77,679 | ₩76,946 | ₩77,679 | +0.92% | 2.4만 |
|---|
| 2026.05.05 | ₩76,238 | ₩76,572 | ₩76,238 | ₩76,559 | +0.42% | 2.5만 |
|---|
| 2026.05.04 | ₩76,185 | ₩76,385 | ₩75,611 | ₩75,892 | -0.39% | 4만 |
|---|
| 2026.05.01 | ₩76,305 | ₩76,705 | ₩76,265 | ₩76,332 | +0.03% | 3.5만 |
|---|
| 2026.04.30 | ₩75,585 | ₩76,185 | ₩75,198 | ₩76,078 | +0.65% | 3.1만 |
|---|
| 2026.04.29 | ₩75,278 | ₩75,291 | ₩74,878 | ₩75,158 | -0.16% | 3.6만 |
|---|
| 2026.04.28 | ₩75,531 | ₩75,531 | ₩75,118 | ₩75,438 | -0.12% | 2.5만 |
|---|
| 2026.04.27 | ₩75,571 | ₩75,878 | ₩75,518 | ₩75,758 | +0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩75,398 | ₩75,838 | ₩75,104 | ₩75,838 | +0.58% | 5.3만 |
|---|
| 2026.04.23 | ₩75,345 | ₩75,611 | ₩74,744 | ₩75,264 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩75,358 | ₩75,625 | ₩75,318 | ₩75,571 | +0.28% | 5.5만 |
|---|
| 2026.04.21 | ₩75,571 | ₩75,638 | ₩74,677 | ₩74,918 | -0.87% | 5.2만 |
|---|
| 2026.04.20 | ₩75,451 | ₩75,598 | ₩75,184 | ₩75,518 | +0.09% | 6.2만 |
|---|
| 2026.04.17 | ₩75,184 | ₩75,825 | ₩75,184 | ₩75,491 | +0.41% | 4.1만 |
|---|
| 2026.04.16 | ₩74,611 | ₩74,958 | ₩74,344 | ₩74,491 | -0.16% | 9만 |
|---|
| 2026.04.15 | ₩74,064 | ₩74,557 | ₩73,997 | ₩74,411 | +0.47% | 4.8만 |
|---|
| 2026.04.14 | ₩73,223 | ₩74,090 | ₩73,143 | ₩74,090 | +1.18% | 16.3만 |
|---|
| 2026.04.13 | ₩72,129 | ₩73,276 | ₩72,102 | ₩72,850 | +1.00% | 9.4만 |
|---|
| 2026.04.10 | ₩72,529 | ₩72,623 | ₩72,169 | ₩72,369 | -0.22% | 3.9만 |
|---|
| 2026.04.09 | ₩72,076 | ₩72,636 | ₩71,795 | ₩72,516 | +0.61% | 3.4만 |
|---|
| 2026.04.08 | ₩72,222 | ₩72,663 | ₩71,702 | ₩71,916 | -0.42% | 4.2만 |
|---|
| 2026.04.07 | ₩70,114 | ₩70,488 | ₩69,501 | ₩70,395 | +0.40% | 3.8만 |
|---|
| 2026.04.06 | ₩70,021 | ₩70,368 | ₩69,981 | ₩70,368 | +0.50% | 7.3만 |
|---|
| 2026.04.02 | ₩69,180 | ₩70,208 | ₩68,954 | ₩70,154 | +1.41% | 4.1만 |
|---|
| 2026.04.01 | ₩69,861 | ₩70,395 | ₩69,794 | ₩69,847 | -0.02% | 4.8만 |
|---|
| 2026.03.31 | ₩68,313 | ₩69,674 | ₩68,313 | ₩69,581 | +1.86% | 5.4만 |
|---|
| 2026.03.30 | ₩68,286 | ₩68,393 | ₩67,419 | ₩67,699 | -0.86% | 5.2만 |
|---|
| 2026.03.27 | ₩68,353 | ₩68,380 | ₩67,366 | ₩67,526 | -1.21% | 8.3만 |
|---|
| 2026.03.26 | ₩69,367 | ₩69,821 | ₩68,567 | ₩68,767 | -0.87% | 2.8만 |
|---|
| 2026.03.25 | ₩70,395 | ₩70,608 | ₩70,074 | ₩70,341 | -0.08% | 3만 |
|---|
| 2026.03.24 | ₩69,554 | ₩70,181 | ₩69,394 | ₩69,581 | +0.04% | 3.1만 |
|---|
| 2026.03.23 | ₩70,194 | ₩70,875 | ₩69,527 | ₩69,527 | -0.95% | 12.9만 |
|---|
| 2026.03.20 | ₩70,341 | ₩70,341 | ₩68,580 | ₩68,580 | -2.50% | 8.5만 |
|---|
| 2026.03.19 | ₩70,168 | ₩70,982 | ₩70,008 | ₩70,314 | +0.21% | 4.7만 |
|---|
| 2026.03.18 | ₩71,555 | ₩71,595 | ₩70,781 | ₩70,781 | -1.08% | 4.8만 |
|---|
| 2026.03.17 | ₩71,982 | ₩72,182 | ₩71,835 | ₩71,929 | -0.07% | 3.8만 |
|---|
| 2026.03.16 | ₩71,475 | ₩71,889 | ₩71,475 | ₩71,515 | +0.06% | 2.4만 |
|---|
| 2026.03.13 | ₩71,555 | ₩71,849 | ₩70,715 | ₩70,902 | -0.91% | 3.8만 |
|---|
| 2026.03.12 | ₩71,809 | ₩71,849 | ₩71,088 | ₩71,088 | -1.00% | 11.4만 |
|---|
| 2026.03.11 | ₩72,676 | ₩72,703 | ₩72,049 | ₩72,676 | 0.00% | 10.3만 |
|---|
| 2026.03.10 | ₩72,863 | ₩73,316 | ₩72,463 | ₩72,703 | -0.22% | 5.6만 |
|---|
| 2026.03.09 | ₩71,489 | ₩72,996 | ₩71,062 | ₩72,996 | +2.11% | 5.5만 |
|---|
| 2026.03.06 | ₩72,142 | ₩72,556 | ₩71,809 | ₩72,249 | +0.15% | 3.7만 |
|---|
| 2026.03.05 | ₩73,156 | ₩73,490 | ₩72,409 | ₩73,116 | -0.05% | 3.7만 |
|---|
| 2026.03.04 | ₩73,316 | ₩73,663 | ₩72,943 | ₩73,450 | +0.18% | 4만 |
|---|
| 2026.03.03 | ₩72,529 | ₩73,410 | ₩71,942 | ₩73,116 | +0.81% | 6.5만 |
|---|
| 2026.03.02 | ₩73,156 | ₩73,864 | ₩73,156 | ₩73,783 | +0.86% | 4.9만 |
|---|
| 2026.02.27 | ₩73,530 | ₩73,864 | ₩73,477 | ₩73,810 | +0.38% | 5.2만 |
|---|
| 2026.02.26 | ₩74,437 | ₩74,437 | ₩73,570 | ₩74,144 | -0.39% | 3.2만 |
|---|
| 2026.02.25 | ₩74,037 | ₩74,411 | ₩73,904 | ₩74,397 | +0.49% | 3.2만 |
|---|
| 2026.02.24 | ₩73,263 | ₩73,864 | ₩73,116 | ₩73,797 | +0.73% | 3.6만 |
|---|
| 2026.02.23 | ₩73,783 | ₩73,957 | ₩73,063 | ₩73,196 | -0.80% | 4.9만 |
|---|
| 2026.02.20 | ₩73,276 | ₩73,957 | ₩73,276 | ₩73,957 | +0.93% | 4.4만 |
|---|
| 2026.02.19 | ₩73,343 | ₩73,623 | ₩73,130 | ₩73,517 | +0.24% | 2.4만 |
|---|
| 2026.02.18 | ₩73,477 | ₩73,944 | ₩73,250 | ₩73,517 | +0.05% | 4.4만 |
|---|
| 2026.02.17 | ₩73,116 | ₩73,583 | ₩72,716 | ₩73,410 | +0.40% | 3.8만 |
|---|
| 2026.02.13 | ₩73,223 | ₩73,717 | ₩73,103 | ₩73,210 | -0.02% | 2.9만 |
|---|
| 2026.02.12 | ₩74,184 | ₩74,184 | ₩73,010 | ₩73,010 | -1.58% | 4.7만 |
|---|
| 2026.02.11 | ₩74,317 | ₩74,317 | ₩73,717 | ₩74,077 | -0.32% | 4.4만 |
|---|
| 2026.02.10 | ₩74,317 | ₩74,451 | ₩74,064 | ₩74,184 | -0.18% | 5.7만 |
|---|
| 2026.02.09 | ₩73,597 | ₩74,250 | ₩73,503 | ₩74,090 | +0.67% | 3.4만 |
|---|
| 2026.02.06 | ₩72,863 | ₩73,970 | ₩72,863 | ₩73,690 | +1.14% | 4.1만 |
|---|
| 2026.02.05 | ₩72,649 | ₩72,916 | ₩72,316 | ₩72,436 | -0.29% | 3만 |
|---|
| 2026.02.04 | ₩73,557 | ₩73,663 | ₩72,809 | ₩73,076 | -0.65% | 3.3만 |
|---|
| 2026.02.03 | ₩74,170 | ₩74,170 | ₩73,010 | ₩73,450 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩73,623 | ₩74,317 | ₩73,463 | ₩74,170 | +0.74% | 4.9만 |
|---|
| 2026.01.30 | ₩73,810 | ₩73,944 | ₩73,463 | ₩73,703 | -0.14% | 4만 |
|---|
| 2026.01.29 | ₩74,264 | ₩74,304 | ₩73,183 | ₩73,864 | -0.54% | 3.9만 |
|---|
| 2026.01.28 | ₩74,371 | ₩74,397 | ₩73,984 | ₩74,144 | -0.30% | 4만 |
|---|
| 2026.01.27 | ₩74,157 | ₩74,477 | ₩73,997 | ₩74,371 | +0.29% | 9.8만 |
|---|
| 2026.01.26 | ₩73,757 | ₩74,184 | ₩73,757 | ₩73,984 | +0.31% | 10.6만 |
|---|
| 2026.01.23 | ₩73,477 | ₩73,717 | ₩73,383 | ₩73,583 | +0.15% | 2.6만 |
|---|
| 2026.01.22 | ₩73,543 | ₩73,757 | ₩73,370 | ₩73,517 | -0.04% | 6.7만 |
|---|
| 2026.01.21 | ₩72,583 | ₩73,437 | ₩72,449 | ₩73,196 | +0.85% | 10.7만 |
|---|
| 2026.01.20 | ₩72,850 | ₩73,130 | ₩72,249 | ₩72,423 | -0.59% | 6.4만 |
|---|
| 2026.01.16 | ₩74,224 | ₩74,304 | ₩73,837 | ₩74,050 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩74,477 | ₩74,517 | ₩73,984 | ₩74,050 | -0.57% | 2.9만 |
|---|
| 2026.01.14 | ₩74,117 | ₩74,304 | ₩73,637 | ₩74,304 | +0.25% | 5만 |
|---|
| 2026.01.13 | ₩74,544 | ₩74,624 | ₩74,144 | ₩74,531 | -0.02% | 18.6만 |
|---|
| 2026.01.12 | ₩74,037 | ₩74,597 | ₩74,037 | ₩74,544 | +0.68% | 6.2만 |
|---|
| 2026.01.09 | ₩74,010 | ₩74,517 | ₩73,877 | ₩74,317 | +0.41% | 4.4만 |
|---|
| 2026.01.08 | ₩73,984 | ₩74,104 | ₩73,770 | ₩74,024 | +0.05% | 5.6만 |
|---|
| 2026.01.07 | ₩74,264 | ₩74,544 | ₩73,944 | ₩74,024 | -0.32% | 25만 |
|---|
| 2026.01.06 | ₩73,810 | ₩74,224 | ₩73,743 | ₩74,224 | +0.56% | 21.7만 |
|---|
| 2026.01.05 | ₩73,730 | ₩74,037 | ₩73,530 | ₩73,690 | -0.05% | 26.1만 |
|---|
| 2026.01.02 | ₩73,583 | ₩73,757 | ₩72,970 | ₩73,156 | -0.58% | 15.5만 |
|---|
| 2025.12.31 | ₩73,904 | ₩73,904 | ₩73,130 | ₩73,130 | -1.05% | 6만 |
|---|
| 2025.12.30 | ₩73,890 | ₩74,117 | ₩73,810 | ₩73,944 | +0.07% | 6.3만 |
|---|
| 2025.12.29 | ₩73,877 | ₩74,117 | ₩73,797 | ₩74,037 | +0.22% | 8.8만 |
|---|
| 2025.12.26 | ₩74,184 | ₩74,277 | ₩74,010 | ₩74,224 | +0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩74,077 | ₩74,477 | ₩74,077 | ₩74,477 | +0.54% | 4.6만 |
|---|
| 2025.12.23 | ₩73,583 | ₩74,104 | ₩73,583 | ₩73,997 | +0.56% | 5.4만 |
|---|
| 2025.12.22 | ₩73,637 | ₩73,864 | ₩73,503 | ₩73,864 | +0.31% | 2.8만 |
|---|
| 2025.12.19 | ₩73,050 | ₩73,530 | ₩73,050 | ₩73,076 | +0.04% | 26.6만 |
|---|
| 2025.12.18 | ₩72,876 | ₩73,316 | ₩72,703 | ₩72,930 | +0.07% | 3.1만 |
|---|
| 2025.12.17 | ₩73,036 | ₩73,036 | ₩72,276 | ₩72,302 | -1.00% | 3.7만 |
|---|
| 2025.12.16 | ₩72,876 | ₩73,196 | ₩72,569 | ₩72,943 | +0.09% | 3.6만 |
|---|
| 2025.12.15 | ₩73,423 | ₩73,423 | ₩72,956 | ₩73,156 | -0.36% | 3.8만 |
|---|
| 2025.12.12 | ₩73,743 | ₩73,810 | ₩72,903 | ₩73,210 | -0.72% | 5.6만 |
|---|
| 2025.12.11 | ₩73,610 | ₩74,331 | ₩73,570 | ₩73,837 | +0.31% | 21.3만 |
|---|
| 2025.12.10 | ₩73,303 | ₩73,970 | ₩73,116 | ₩73,970 | +0.91% | 2.9만 |
|---|
| 2025.12.09 | ₩73,383 | ₩73,623 | ₩73,196 | ₩73,196 | -0.25% | 2.9만 |
|---|
| 2025.12.08 | ₩73,824 | ₩73,824 | ₩73,130 | ₩73,290 | -0.72% | 5.6만 |
|---|
| 2025.12.05 | ₩73,757 | ₩74,077 | ₩73,650 | ₩73,824 | +0.09% | 3.8만 |
|---|
| 2025.12.04 | ₩73,904 | ₩73,904 | ₩73,357 | ₩73,757 | -0.20% | 3.3만 |
|---|
| 2025.12.03 | ₩73,397 | ₩73,890 | ₩73,397 | ₩73,890 | +0.67% | 3.1만 |
|---|
| 2025.12.02 | ₩73,397 | ₩73,623 | ₩73,250 | ₩73,343 | -0.07% | 3만 |
|---|
| 2025.12.01 | ₩73,223 | ₩73,530 | ₩73,143 | ₩73,303 | +0.11% | 2.8만 |
|---|
| 2025.11.28 | ₩73,610 | ₩73,850 | ₩73,597 | ₩73,837 | +0.31% | 1.1만 |
|---|
| 2025.11.26 | ₩73,276 | ₩73,663 | ₩73,170 | ₩73,650 | +0.51% | 3만 |
|---|
| 2025.11.25 | ₩72,356 | ₩73,103 | ₩72,129 | ₩73,103 | +1.03% | 2.2만 |
|---|
| 2025.11.24 | ₩71,582 | ₩72,463 | ₩71,542 | ₩72,249 | +0.93% | 4.1만 |
|---|
| 2025.11.21 | ₩70,902 | ₩71,822 | ₩70,595 | ₩71,128 | +0.32% | 4만 |
|---|
| 2025.11.20 | ₩72,623 | ₩72,743 | ₩70,448 | ₩70,461 | -2.98% | 4.9만 |
|---|
| 2025.11.19 | ₩71,368 | ₩71,969 | ₩71,088 | ₩71,462 | +0.13% | 5.7만 |
|---|
| 2025.11.18 | ₩71,355 | ₩71,715 | ₩70,942 | ₩71,355 | 0.00% | 3.3만 |
|---|
| 2025.11.17 | ₩72,036 | ₩72,529 | ₩71,395 | ₩71,782 | -0.35% | 4.7만 |
|---|
| 2025.11.14 | ₩71,782 | ₩72,649 | ₩71,782 | ₩72,236 | +0.63% | 2.3만 |
|---|
| 2025.11.13 | ₩73,303 | ₩73,303 | ₩72,262 | ₩72,476 | -1.13% | 5.6만 |
|---|
| 2025.11.12 | ₩73,877 | ₩73,877 | ₩73,450 | ₩73,623 | -0.34% | 5.6만 |
|---|
| 2025.11.11 | ₩73,250 | ₩73,957 | ₩73,183 | ₩73,957 | +0.97% | 2.8만 |
|---|
| 2025.11.10 | ₩72,970 | ₩73,437 | ₩72,796 | ₩73,116 | +0.20% | 4.4만 |
|---|
| 2025.11.07 | ₩72,036 | ₩72,342 | ₩71,328 | ₩72,302 | +0.37% | 4.5만 |
|---|
| 2025.11.06 | ₩72,956 | ₩73,116 | ₩72,276 | ₩72,449 | -0.69% | 3.9만 |
|---|
| 2025.11.05 | ₩72,809 | ₩73,276 | ₩72,316 | ₩72,809 | 0.00% | 3.2만 |
|---|
| 2025.11.04 | ₩72,956 | ₩73,343 | ₩72,756 | ₩72,983 | +0.04% | 3.5만 |
|---|
| 2025.11.03 | ₩73,890 | ₩73,890 | ₩73,210 | ₩73,690 | -0.27% | 3.9만 |
|---|
| 2025.10.31 | ₩73,904 | ₩73,904 | ₩73,263 | ₩73,623 | -0.38% | 4.7만 |
|---|
| 2025.10.30 | ₩73,623 | ₩73,930 | ₩73,343 | ₩73,397 | -0.31% | 4만 |
|---|
| 2025.10.29 | ₩74,477 | ₩74,584 | ₩73,583 | ₩74,157 | -0.43% | 4.5만 |
|---|
| 2025.10.28 | ₩74,331 | ₩74,504 | ₩74,010 | ₩74,437 | +0.14% | 4.8만 |
|---|
| 2025.10.27 | ₩73,824 | ₩74,197 | ₩73,690 | ₩74,197 | +0.51% | 3.4만 |
|---|
| 2025.10.24 | ₩73,196 | ₩73,477 | ₩73,196 | ₩73,370 | +0.24% | 3.8만 |
|---|
| 2025.10.23 | ₩72,489 | ₩72,916 | ₩72,449 | ₩72,769 | +0.39% | 3.4만 |
|---|
| 2025.10.22 | ₩72,903 | ₩72,903 | ₩72,089 | ₩72,569 | -0.46% | 3.9만 |
|---|
| 2025.10.21 | ₩72,850 | ₩73,010 | ₩72,716 | ₩72,983 | +0.18% | 5.4만 |
|---|
| 2025.10.20 | ₩72,342 | ₩73,130 | ₩72,342 | ₩72,876 | +0.74% | 6.1만 |
|---|
| 2025.10.17 | ₩71,649 | ₩72,236 | ₩71,502 | ₩72,196 | +0.76% | 5.3만 |
|---|
| 2025.10.16 | ₩72,289 | ₩72,383 | ₩71,595 | ₩71,889 | -0.55% | 6.3만 |
|---|
| 2025.10.15 | ₩72,369 | ₩72,676 | ₩71,635 | ₩72,142 | -0.31% | 3.3만 |
|---|
| 2025.10.14 | ₩71,248 | ₩72,182 | ₩70,928 | ₩71,902 | +0.92% | 2만 |
|---|
| 2025.10.13 | ₩71,622 | ₩71,849 | ₩71,382 | ₩71,795 | +0.24% | 5.9만 |
|---|
| 2025.10.10 | ₩72,489 | ₩72,676 | ₩70,701 | ₩70,701 | -2.47% | 8만 |
|---|