시장 데이터를 불러오는 중
전체 종목
WisdomTree European Opportunities Fund 과거 주가
WisdomTree European Opportunities Fund · OPPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree European Opportunities Fund · OPPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,021 | ₩77,032 | ₩76,807 | ₩77,032 | +0.01% | 3.3만 |
| 2026.10.08 | ₩76,056 | ₩76,248 | ₩75,573 | ₩76,248 | +0.25% | 8.7만 |
| 2026.10.07 | ₩76,177 | ₩76,364 | ₩76,069 | ₩76,291 | +0.15% | 1.2만 |
| 2026.10.06 | ₩77,209 | ₩77,371 | ₩77,155 | ₩77,232 | +0.03% | 2.1만 |
| 2026.10.05 | ₩76,431 | ₩76,911 | ₩76,431 | ₩76,911 | +0.63% | 4.8천 |
| 2026.10.02 | ₩76,874 | ₩77,182 | ₩76,740 | ₩77,087 | +0.28% | 6.6천 |
| 2026.10.01 | ₩76,834 | ₩76,834 | ₩76,002 | ₩76,223 | -0.79% | 1.5만 |
| 2026.09.30 | ₩77,866 | ₩78,121 | ₩77,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,196 |
| -0.86% |
| 4.3만 |
| 2026.09.29 | ₩78,228 | ₩78,282 | ₩77,586 | ₩78,006 | -0.28% | 1.5만 |
|---|
| 2026.09.28 | ₩78,671 | ₩78,967 | ₩78,604 | ₩78,832 | +0.20% | 9.4천 |
|---|
| 2026.09.25 | ₩78,751 | ₩79,073 | ₩78,429 | ₩79,046 | +0.37% | 6.8천 |
|---|
| 2026.09.24 | ₩79,059 | ₩79,137 | ₩78,577 | ₩79,006 | -0.07% | 1.1만 |
|---|
| 2026.09.23 | ₩79,368 | ₩79,368 | ₩78,912 | ₩79,167 | -0.25% | 9.1천 |
|---|
| 2026.09.22 | ₩80,253 | ₩80,253 | ₩79,636 | ₩80,058 | -0.24% | 16.6만 |
|---|
| 2026.09.21 | ₩80,025 | ₩80,025 | ₩79,676 | ₩79,762 | -0.33% | 6.4만 |
|---|
| 2026.09.18 | ₩79,100 | ₩79,194 | ₩79,015 | ₩79,106 | +0.01% | 5.2천 |
|---|
| 2026.09.17 | ₩80,320 | ₩80,374 | ₩80,159 | ₩80,194 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩79,985 | ₩79,998 | ₩79,167 | ₩79,357 | -0.78% | 1.3만 |
|---|
| 2026.09.15 | ₩79,904 | ₩79,931 | ₩79,676 | ₩79,871 | -0.04% | 3.8만 |
|---|
| 2026.09.14 | ₩79,877 | ₩80,105 | ₩79,515 | ₩79,881 | +0.01% | 9천 |
|---|
| 2026.09.11 | ₩80,327 | ₩80,400 | ₩80,253 | ₩80,313 | -0.02% | 4천 |
|---|
| 2026.09.10 | ₩80,159 | ₩80,213 | ₩79,636 | ₩79,785 | -0.47% | 9.9천 |
|---|
| 2026.09.09 | ₩80,749 | ₩80,749 | ₩80,193 | ₩80,285 | -0.57% | 8천 |
|---|
| 2026.09.08 | ₩81,017 | ₩81,124 | ₩80,736 | ₩80,737 | -0.35% | 1만 |
|---|
| 2026.09.04 | ₩80,937 | ₩81,118 | ₩80,843 | ₩80,977 | +0.05% | 7천 |
|---|
| 2026.09.03 | ₩80,347 | ₩80,575 | ₩80,266 | ₩80,512 | +0.21% | 9.9천 |
|---|
| 2026.09.02 | ₩79,944 | ₩79,944 | ₩79,750 | ₩79,889 | -0.07% | 9.9천 |
|---|
| 2026.09.01 | ₩80,333 | ₩80,333 | ₩79,891 | ₩79,942 | -0.49% | 9.7천 |
|---|
| 2026.08.31 | ₩80,883 | ₩80,923 | ₩80,494 | ₩80,588 | -0.36% | 8.1천 |
|---|
| 2026.08.28 | ₩80,923 | ₩80,964 | ₩80,722 | ₩80,722 | -0.25% | 1만 |
|---|
| 2026.08.27 | ₩80,534 | ₩80,534 | ₩80,387 | ₩80,514 | -0.02% | 5.5천 |
|---|
| 2026.08.26 | ₩80,950 | ₩81,111 | ₩80,722 | ₩80,788 | -0.20% | 1.4만 |
|---|
| 2026.08.25 | ₩80,749 | ₩80,964 | ₩80,588 | ₩80,964 | +0.27% | 7.8천 |
|---|
| 2026.08.24 | ₩80,266 | ₩80,575 | ₩80,266 | ₩80,489 | +0.28% | 7.8천 |
|---|
| 2026.08.21 | ₩80,400 | ₩80,407 | ₩80,253 | ₩80,253 | -0.18% | 4.4천 |
|---|
| 2026.08.20 | ₩79,757 | ₩79,877 | ₩79,623 | ₩79,778 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩80,307 | ₩80,307 | ₩79,879 | ₩79,891 | -0.52% | 5.8만 |
|---|
| 2026.08.18 | ₩80,695 | ₩80,695 | ₩80,226 | ₩80,360 | -0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩80,883 | ₩80,883 | ₩80,749 | ₩80,816 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩81,138 | ₩81,205 | ₩80,997 | ₩81,130 | -0.01% | 6.1천 |
|---|
| 2026.08.13 | ₩80,923 | ₩80,923 | ₩80,709 | ₩80,894 | -0.04% | 6.3천 |
|---|
| 2026.08.12 | ₩80,709 | ₩80,749 | ₩80,561 | ₩80,728 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩80,669 | ₩80,736 | ₩80,316 | ₩80,494 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩80,481 | ₩80,655 | ₩80,347 | ₩80,642 | +0.20% | 2.8만 |
|---|
| 2026.08.07 | ₩80,856 | ₩80,856 | ₩80,537 | ₩80,666 | -0.24% | 7.3천 |
|---|
| 2026.08.06 | ₩80,682 | ₩80,762 | ₩80,481 | ₩80,481 | -0.25% | 1.7만 |
|---|
| 2026.08.05 | ₩80,561 | ₩80,561 | ₩80,226 | ₩80,374 | -0.23% | 9.1천 |
|---|
| 2026.08.04 | ₩80,307 | ₩80,669 | ₩80,239 | ₩80,597 | +0.36% | 1.4만 |
|---|
| 2026.08.03 | ₩79,891 | ₩80,172 | ₩79,891 | ₩80,172 | +0.35% | 2만 |
|---|
| 2026.07.31 | ₩79,448 | ₩79,730 | ₩78,952 | ₩79,542 | +0.12% | 1.3만 |
|---|
| 2026.07.30 | ₩79,368 | ₩79,649 | ₩79,220 | ₩79,604 | +0.30% | 3.3만 |
|---|
| 2026.07.29 | ₩78,496 | ₩78,912 | ₩78,107 | ₩78,228 | -0.34% | 1.7만 |
|---|
| 2026.07.28 | ₩77,866 | ₩78,617 | ₩77,866 | ₩78,353 | +0.63% | 6.4만 |
|---|
| 2026.07.27 | ₩77,906 | ₩78,067 | ₩77,686 | ₩77,960 | +0.07% | 2.6만 |
|---|
| 2026.07.24 | ₩77,437 | ₩77,450 | ₩77,216 | ₩77,336 | -0.13% | 2.8만 |
|---|
| 2026.07.23 | ₩76,673 | ₩76,914 | ₩76,431 | ₩76,561 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩77,812 | ₩77,906 | ₩77,464 | ₩77,535 | -0.36% | 4만 |
|---|
| 2026.07.21 | ₩76,793 | ₩77,205 | ₩76,793 | ₩77,133 | +0.44% | 3.7만 |
|---|
| 2026.07.20 | ₩76,753 | ₩76,753 | ₩76,292 | ₩76,292 | -0.60% | 5천 |
|---|
| 2026.07.17 | ₩76,512 | ₩76,780 | ₩76,472 | ₩76,726 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩76,364 | ₩76,639 | ₩76,328 | ₩76,512 | +0.19% | 4.8천 |
|---|
| 2026.07.15 | ₩76,981 | ₩76,981 | ₩76,539 | ₩76,961 | -0.03% | 8.9천 |
|---|
| 2026.07.14 | ₩76,539 | ₩76,834 | ₩76,498 | ₩76,513 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩76,136 | ₩76,217 | ₩75,962 | ₩75,970 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,109 | ₩76,151 | ₩75,949 | ₩76,107 | -0.00% | 9.8천 |
|---|
| 2026.07.09 | ₩75,506 | ₩75,788 | ₩75,379 | ₩75,613 | +0.14% | 2.9만 |
|---|
| 2026.07.08 | ₩75,251 | ₩75,506 | ₩74,956 | ₩75,506 | +0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩76,901 | ₩76,901 | ₩76,217 | ₩76,234 | -0.87% | 8.8천 |
|---|
| 2026.07.06 | ₩76,324 | ₩76,819 | ₩76,324 | ₩76,764 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,774 | ₩76,163 | ₩75,680 | ₩76,056 | +0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩74,447 | ₩74,661 | ₩74,219 | ₩74,661 | +0.29% | 1.5만 |
|---|
| 2026.06.30 | ₩74,551 | ₩74,876 | ₩74,474 | ₩74,836 | +0.38% | 1.3만 |
|---|
| 2026.06.29 | ₩74,339 | ₩74,527 | ₩74,112 | ₩74,341 | +0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩74,232 | ₩74,301 | ₩73,937 | ₩74,061 | -0.23% | 3.7만 |
|---|
| 2026.06.25 | ₩74,688 | ₩75,064 | ₩74,554 | ₩74,750 | +0.08% | 1.5만 |
|---|
| 2026.06.24 | ₩75,694 | ₩76,016 | ₩75,452 | ₩75,868 | +0.23% | 1.2만 |
|---|
| 2026.06.23 | ₩76,431 | ₩76,565 | ₩76,069 | ₩76,431 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩76,713 | ₩77,008 | ₩76,666 | ₩76,834 | +0.16% | 7.5천 |
|---|
| 2026.06.18 | ₩76,619 | ₩76,901 | ₩76,619 | ₩76,713 | +0.12% | 9.4천 |
|---|
| 2026.06.17 | ₩78,134 | ₩78,188 | ₩77,129 | ₩77,129 | -1.29% | 1.8만 |
|---|
| 2026.06.16 | ₩78,067 | ₩78,161 | ₩77,732 | ₩77,861 | -0.26% | 2.4만 |
|---|
| 2026.06.15 | ₩78,215 | ₩78,255 | ₩77,470 | ₩77,504 | -0.91% | 1.6만 |
|---|
| 2026.06.12 | ₩77,517 | ₩77,933 | ₩77,182 | ₩77,933 | +0.54% | 6.2천 |
|---|
| 2026.06.11 | ₩76,485 | ₩77,772 | ₩76,284 | ₩77,772 | +1.68% | 4.3천 |
|---|
| 2026.06.10 | ₩76,177 | ₩76,311 | ₩75,426 | ₩75,426 | -0.99% | 8.1천 |
|---|
| 2026.06.09 | ₩77,249 | ₩77,289 | ₩75,318 | ₩76,297 | -1.23% | 2.2만 |
|---|
| 2026.06.08 | ₩77,062 | ₩77,062 | ₩76,485 | ₩76,485 | -0.75% | 8.2천 |
|---|
| 2026.06.05 | ₩77,491 | ₩77,517 | ₩76,136 | ₩76,136 | -1.75% | 1.1만 |
|---|
| 2026.06.04 | ₩77,987 | ₩78,362 | ₩77,920 | ₩78,161 | +0.22% | 1.2만 |
|---|
| 2026.06.03 | ₩77,960 | ₩78,040 | ₩77,638 | ₩77,665 | -0.38% | 1.4만 |
|---|
| 2026.06.02 | ₩77,866 | ₩78,322 | ₩77,866 | ₩78,134 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩77,102 | ₩77,960 | ₩77,062 | ₩77,772 | +0.87% | 1.3만 |
|---|
| 2026.05.29 | ₩77,826 | ₩77,960 | ₩77,504 | ₩77,532 | -0.38% | 9.6천 |
|---|
| 2026.05.28 | ₩77,477 | ₩77,759 | ₩77,196 | ₩77,477 | 0.00% | 7.7천 |
|---|
| 2026.05.27 | ₩77,839 | ₩77,866 | ₩77,477 | ₩77,625 | -0.28% | 1.3만 |
|---|
| 2026.05.26 | ₩78,362 | ₩78,362 | ₩77,759 | ₩78,094 | -0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩77,216 | ₩77,409 | ₩77,048 | ₩77,155 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩76,337 | ₩77,332 | ₩76,337 | ₩77,263 | +1.21% | 2.3만 |
|---|
| 2026.05.20 | ₩76,056 | ₩77,035 | ₩76,016 | ₩76,793 | +0.97% | 4.5만 |
|---|
| 2026.05.19 | ₩75,640 | ₩75,788 | ₩75,305 | ₩75,479 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩75,694 | ₩75,971 | ₩75,426 | ₩75,971 | +0.37% | 9.4천 |
|---|
| 2026.05.15 | ₩74,822 | ₩74,822 | ₩74,433 | ₩74,500 | -0.43% | 1.9만 |
|---|
| 2026.05.14 | ₩76,525 | ₩76,592 | ₩75,841 | ₩75,841 | -0.89% | 3.2만 |
|---|
| 2026.05.13 | ₩75,439 | ₩76,277 | ₩75,439 | ₩76,217 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩75,560 | ₩75,640 | ₩75,090 | ₩75,640 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩76,177 | ₩76,270 | ₩75,814 | ₩76,211 | +0.05% | 2.2만 |
|---|
| 2026.05.08 | ₩75,989 | ₩76,136 | ₩75,768 | ₩76,064 | +0.10% | 9.7천 |
|---|
| 2026.05.07 | ₩77,209 | ₩77,209 | ₩75,401 | ₩75,505 | -2.21% | 2.1만 |
|---|
| 2026.05.06 | ₩77,249 | ₩77,584 | ₩77,115 | ₩77,584 | +0.43% | 1.2만 |
|---|
| 2026.05.05 | ₩75,734 | ₩75,962 | ₩75,412 | ₩75,895 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩75,359 | ₩75,573 | ₩74,675 | ₩74,885 | -0.63% | 31.8만 |
|---|
| 2026.05.01 | ₩76,123 | ₩76,699 | ₩76,123 | ₩76,217 | +0.12% | 5.3만 |
|---|
| 2026.04.30 | ₩75,533 | ₩76,096 | ₩75,412 | ₩76,067 | +0.71% | 31만 |
|---|
| 2026.04.29 | ₩74,862 | ₩74,862 | ₩74,433 | ₩74,482 | -0.51% | 1.1만 |
|---|
| 2026.04.28 | ₩74,862 | ₩74,983 | ₩74,567 | ₩74,872 | +0.01% | 1.1만 |
|---|
| 2026.04.27 | ₩75,305 | ₩75,305 | ₩74,929 | ₩75,005 | -0.40% | 9.8천 |
|---|
| 2026.04.24 | ₩75,157 | ₩75,439 | ₩74,997 | ₩75,195 | +0.05% | 4.5천 |
|---|
| 2026.04.23 | ₩75,325 | ₩75,536 | ₩74,272 | ₩74,899 | -0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩75,855 | ₩75,895 | ₩75,479 | ₩75,680 | -0.23% | 6.6천 |
|---|
| 2026.04.21 | ₩76,431 | ₩76,498 | ₩75,426 | ₩75,519 | -1.19% | 1.3만 |
|---|
| 2026.04.20 | ₩76,713 | ₩76,859 | ₩76,498 | ₩76,753 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩77,289 | ₩77,289 | ₩75,640 | ₩76,927 | -0.47% | 1.1만 |
|---|
| 2026.04.16 | ₩77,088 | ₩77,088 | ₩76,244 | ₩76,472 | -0.80% | 1.5만 |
|---|
| 2026.04.15 | ₩77,048 | ₩77,048 | ₩76,673 | ₩76,834 | -0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩76,693 | ₩77,088 | ₩76,693 | ₩77,088 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩75,439 | ₩76,713 | ₩75,439 | ₩76,565 | +1.49% | 7.6천 |
|---|
| 2026.04.10 | ₩76,270 | ₩76,311 | ₩75,694 | ₩76,096 | -0.23% | 9천 |
|---|
| 2026.04.09 | ₩75,278 | ₩76,136 | ₩75,278 | ₩75,908 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩75,667 | ₩75,841 | ₩75,037 | ₩75,753 | +0.11% | 5.8만 |
|---|
| 2026.04.07 | ₩72,958 | ₩74,125 | ₩71,986 | ₩73,522 | +0.77% | 2.8만 |
|---|
| 2026.04.06 | ₩73,146 | ₩73,642 | ₩73,146 | ₩73,562 | +0.57% | 1.9만 |
|---|
| 2026.04.02 | ₩71,778 | ₩73,173 | ₩71,752 | ₩72,972 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩72,999 | ₩73,106 | ₩72,382 | ₩72,918 | -0.11% | 4.6만 |
|---|
| 2026.03.31 | ₩71,296 | ₩72,020 | ₩70,947 | ₩72,020 | +1.02% | 3.8만 |
|---|
| 2026.03.30 | ₩70,196 | ₩70,545 | ₩69,747 | ₩69,995 | -0.29% | 2.1만 |
|---|
| 2026.03.27 | ₩69,579 | ₩69,995 | ₩69,345 | ₩69,432 | -0.21% | 2.1만 |
|---|
| 2026.03.26 | ₩70,545 | ₩70,652 | ₩69,931 | ₩69,931 | -0.87% | 1.5만 |
|---|
| 2026.03.25 | ₩71,148 | ₩71,229 | ₩70,867 | ₩70,934 | -0.30% | 1.5만 |
|---|
| 2026.03.24 | ₩69,177 | ₩70,129 | ₩69,177 | ₩69,821 | +0.93% | 1.6만 |
|---|
| 2026.03.23 | ₩69,727 | ₩70,672 | ₩69,526 | ₩70,049 | +0.46% | 5.3만 |
|---|
| 2026.03.20 | ₩70,800 | ₩70,800 | ₩68,688 | ₩68,922 | -2.65% | 3.2만 |
|---|
| 2026.03.19 | ₩70,384 | ₩71,282 | ₩70,239 | ₩70,947 | +0.80% | 2.2만 |
|---|
| 2026.03.18 | ₩72,087 | ₩72,167 | ₩71,175 | ₩71,282 | -1.12% | 3.6만 |
|---|
| 2026.03.17 | ₩72,221 | ₩72,315 | ₩71,912 | ₩71,993 | -0.32% | 1.8만 |
|---|
| 2026.03.16 | ₩71,282 | ₩71,537 | ₩71,053 | ₩71,537 | +0.36% | 2.8만 |
|---|
| 2026.03.13 | ₩71,269 | ₩71,571 | ₩70,451 | ₩70,531 | -1.03% | 22.7만 |
|---|
| 2026.03.12 | ₩71,390 | ₩71,483 | ₩70,679 | ₩71,068 | -0.45% | 8.3만 |
|---|
| 2026.03.11 | ₩71,443 | ₩71,765 | ₩71,269 | ₩71,715 | +0.38% | 6.3만 |
|---|
| 2026.03.10 | ₩71,966 | ₩72,301 | ₩71,322 | ₩71,510 | -0.63% | 10.8만 |
|---|
| 2026.03.09 | ₩69,928 | ₩71,450 | ₩69,311 | ₩70,800 | +1.25% | 12.4만 |
|---|
| 2026.03.06 | ₩70,397 | ₩71,235 | ₩70,169 | ₩71,001 | +0.86% | 5.6만 |
|---|
| 2026.03.05 | ₩72,194 | ₩72,355 | ₩70,920 | ₩71,591 | -0.84% | 30.3만 |
|---|
| 2026.03.04 | ₩73,025 | ₩73,240 | ₩72,690 | ₩73,240 | +0.29% | 5.5만 |
|---|
| 2026.03.03 | ₩71,725 | ₩72,637 | ₩71,121 | ₩72,368 | +0.90% | 10.9만 |
|---|
| 2026.03.02 | ₩74,058 | ₩74,782 | ₩74,058 | ₩74,527 | +0.63% | 4.7만 |
|---|
| 2026.02.27 | ₩75,238 | ₩75,533 | ₩75,084 | ₩75,184 | -0.07% | 2.4만 |
|---|
| 2026.02.26 | ₩75,251 | ₩75,423 | ₩74,909 | ₩75,399 | +0.20% | 2.5만 |
|---|
| 2026.02.25 | ₩75,171 | ₩75,600 | ₩75,097 | ₩75,600 | +0.57% | 3.5만 |
|---|
| 2026.02.24 | ₩74,460 | ₩74,943 | ₩74,447 | ₩74,809 | +0.47% | 5.5만 |
|---|
| 2026.02.23 | ₩75,144 | ₩75,265 | ₩74,634 | ₩74,793 | -0.47% | 4.7만 |
|---|
| 2026.02.20 | ₩74,594 | ₩75,238 | ₩74,594 | ₩75,238 | +0.86% | 6.1만 |
|---|
| 2026.02.19 | ₩74,085 | ₩74,594 | ₩73,716 | ₩74,594 | +0.69% | 6.1만 |
|---|
| 2026.02.18 | ₩74,541 | ₩74,818 | ₩74,413 | ₩74,675 | +0.18% | 3.8만 |
|---|
| 2026.02.17 | ₩73,401 | ₩74,192 | ₩73,267 | ₩74,192 | +1.08% | 4.9만 |
|---|
| 2026.02.13 | ₩72,891 | ₩73,401 | ₩72,704 | ₩73,213 | +0.44% | 5.2만 |
|---|
| 2026.02.12 | ₩74,567 | ₩74,762 | ₩73,361 | ₩73,615 | -1.28% | 9.7만 |
|---|
| 2026.02.11 | ₩74,836 | ₩75,037 | ₩74,326 | ₩74,956 | +0.16% | 3.8만 |
|---|
| 2026.02.10 | ₩74,567 | ₩74,567 | ₩74,172 | ₩74,313 | -0.34% | 3.5만 |
|---|
| 2026.02.09 | ₩74,138 | ₩74,565 | ₩73,768 | ₩74,514 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩73,455 | ₩73,937 | ₩73,401 | ₩73,917 | +0.63% | 2.9만 |
|---|
| 2026.02.05 | ₩72,838 | ₩73,039 | ₩72,529 | ₩72,556 | -0.39% | 7.7만 |
|---|
| 2026.02.04 | ₩74,554 | ₩74,554 | ₩73,481 | ₩73,843 | -0.95% | 6.1만 |
|---|
| 2026.02.03 | ₩73,133 | ₩73,750 | ₩73,133 | ₩73,656 | +0.72% | 8.8만 |
|---|
| 2026.02.02 | ₩72,717 | ₩73,334 | ₩72,717 | ₩73,334 | +0.85% | 6.9만 |
|---|
| 2026.01.30 | ₩72,650 | ₩72,757 | ₩72,167 | ₩72,409 | -0.33% | 2.4만 |
|---|
| 2026.01.29 | ₩73,387 | ₩73,387 | ₩72,207 | ₩72,824 | -0.77% | 4.7만 |
|---|
| 2026.01.28 | ₩72,529 | ₩72,637 | ₩72,308 | ₩72,516 | -0.02% | 3만 |
|---|
| 2026.01.27 | ₩72,489 | ₩72,972 | ₩72,489 | ₩72,918 | +0.59% | 2.4만 |
|---|
| 2026.01.26 | ₩72,047 | ₩72,462 | ₩71,912 | ₩71,912 | -0.19% | 4.7만 |
|---|
| 2026.01.23 | ₩71,242 | ₩71,752 | ₩71,068 | ₩71,752 | +0.72% | 2.1만 |
|---|
| 2026.01.22 | ₩71,349 | ₩71,510 | ₩71,068 | ₩71,309 | -0.06% | 6.7만 |
|---|
| 2026.01.21 | ₩70,062 | ₩71,108 | ₩69,968 | ₩70,877 | +1.16% | 4.3만 |
|---|
| 2026.01.20 | ₩70,102 | ₩70,183 | ₩69,713 | ₩69,734 | -0.53% | 4만 |
|---|
| 2026.01.16 | ₩70,920 | ₩71,027 | ₩70,753 | ₩70,974 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩70,759 | ₩71,115 | ₩70,746 | ₩70,800 | +0.06% | 3.4만 |
|---|
| 2026.01.14 | ₩70,746 | ₩71,309 | ₩70,639 | ₩70,806 | +0.09% | 3.4만 |
|---|
| 2026.01.13 | ₩70,880 | ₩70,880 | ₩70,458 | ₩70,598 | -0.40% | 12.7만 |
|---|
| 2026.01.12 | ₩70,947 | ₩71,007 | ₩70,679 | ₩71,007 | +0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩70,129 | ₩70,464 | ₩70,129 | ₩70,388 | +0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩70,089 | ₩70,337 | ₩69,807 | ₩70,337 | +0.35% | 7.3만 |
|---|
| 2026.01.07 | ₩70,598 | ₩70,639 | ₩70,424 | ₩70,478 | -0.17% | 2.1만 |
|---|
| 2026.01.06 | ₩70,384 | ₩70,397 | ₩70,156 | ₩70,247 | -0.19% | 2.2만 |
|---|
| 2026.01.05 | ₩69,687 | ₩70,169 | ₩69,687 | ₩70,126 | +0.63% | 2.4만 |
|---|
| 2026.01.02 | ₩69,485 | ₩69,660 | ₩69,378 | ₩69,621 | +0.19% | 6.2만 |
|---|
| 2025.12.31 | ₩69,164 | ₩69,217 | ₩68,844 | ₩68,869 | -0.43% | 7.6만 |
|---|
| 2025.12.30 | ₩69,043 | ₩69,190 | ₩68,996 | ₩69,070 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩68,748 | ₩68,748 | ₩68,537 | ₩68,634 | -0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩68,708 | ₩69,365 | ₩68,627 | ₩68,748 | +0.06% | 9.1천 |
|---|
| 2025.12.24 | ₩68,748 | ₩68,895 | ₩68,748 | ₩68,828 | +0.12% | 8.3만 |
|---|
| 2025.12.23 | ₩68,708 | ₩68,721 | ₩68,567 | ₩68,694 | -0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩68,440 | ₩68,641 | ₩68,281 | ₩68,641 | +0.29% | 2.2만 |
|---|
| 2025.12.19 | ₩68,386 | ₩68,761 | ₩68,386 | ₩68,614 | +0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩68,077 | ₩68,346 | ₩67,997 | ₩67,997 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩67,917 | ₩68,104 | ₩67,648 | ₩67,715 | -0.30% | 3.4만 |
|---|
| 2025.12.16 | ₩67,997 | ₩68,051 | ₩67,732 | ₩68,004 | +0.01% | 3.9만 |
|---|
| 2025.12.15 | ₩68,252 | ₩68,346 | ₩68,095 | ₩68,198 | -0.08% | 2.5만 |
|---|
| 2025.12.12 | ₩68,292 | ₩68,292 | ₩67,541 | ₩67,728 | -0.83% | 2만 |
|---|
| 2025.12.11 | ₩67,863 | ₩68,225 | ₩67,796 | ₩68,198 | +0.49% | 1.2만 |
|---|
| 2025.12.10 | ₩67,461 | ₩67,736 | ₩67,233 | ₩67,568 | +0.16% | 3.6만 |
|---|
| 2025.12.09 | ₩67,327 | ₩67,447 | ₩67,139 | ₩67,139 | -0.28% | 3.3만 |
|---|
| 2025.12.08 | ₩67,058 | ₩67,125 | ₩67,018 | ₩67,018 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,192 | ₩67,260 | ₩66,830 | ₩66,871 | -0.48% | 5만 |
|---|
| 2025.12.04 | ₩67,112 | ₩67,286 | ₩66,978 | ₩67,268 | +0.23% | 2.5만 |
|---|
| 2025.12.03 | ₩66,991 | ₩67,119 | ₩66,857 | ₩67,072 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩66,991 | ₩67,099 | ₩66,875 | ₩67,057 | +0.10% | 4.9만 |
|---|
| 2025.12.01 | ₩66,710 | ₩66,924 | ₩66,616 | ₩66,616 | -0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩67,058 | ₩67,072 | ₩66,817 | ₩66,924 | -0.20% | 8.4천 |
|---|
| 2025.11.26 | ₩66,375 | ₩66,710 | ₩66,308 | ₩66,603 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩65,664 | ₩66,086 | ₩65,610 | ₩65,972 | +0.47% | 1.7만 |
|---|
| 2025.11.24 | ₩65,195 | ₩65,431 | ₩65,034 | ₩65,266 | +0.11% | 2.9만 |
|---|
| 2025.11.21 | ₩64,993 | ₩65,409 | ₩64,886 | ₩65,221 | +0.35% | 3.1만 |
|---|
| 2025.11.20 | ₩65,811 | ₩65,919 | ₩64,631 | ₩64,631 | -1.79% | 15만 |
|---|
| 2025.11.19 | ₩65,449 | ₩65,570 | ₩65,141 | ₩65,321 | -0.20% | 1.5만 |
|---|
| 2025.11.18 | ₩65,154 | ₩65,570 | ₩65,128 | ₩65,490 | +0.51% | 3.7만 |
|---|
| 2025.11.17 | ₩66,428 | ₩66,495 | ₩65,704 | ₩65,834 | -0.89% | 3만 |
|---|
| 2025.11.14 | ₩66,308 | ₩66,809 | ₩66,308 | ₩66,671 | +0.55% | 1.5만 |
|---|
| 2025.11.13 | ₩67,689 | ₩67,729 | ₩67,103 | ₩67,125 | -0.83% | 8.5천 |
|---|
| 2025.11.12 | ₩67,555 | ₩67,863 | ₩67,555 | ₩67,769 | +0.32% | 1.5만 |
|---|
| 2025.11.11 | ₩67,179 | ₩67,447 | ₩67,179 | ₩67,327 | +0.22% | 2만 |
|---|
| 2025.11.10 | ₩66,790 | ₩67,112 | ₩66,723 | ₩66,965 | +0.26% | 2.1만 |
|---|
| 2025.11.07 | ₩65,905 | ₩66,287 | ₩65,664 | ₩66,214 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩66,361 | ₩66,361 | ₩66,105 | ₩66,112 | -0.38% | 1.1만 |
|---|
| 2025.11.05 | ₩66,187 | ₩66,670 | ₩66,120 | ₩66,419 | +0.35% | 1.4만 |
|---|
| 2025.11.04 | ₩65,999 | ₩66,147 | ₩65,785 | ₩65,878 | -0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩66,348 | ₩66,549 | ₩66,308 | ₩66,442 | +0.14% | 1.9만 |
|---|
| 2025.10.31 | ₩66,334 | ₩66,455 | ₩66,073 | ₩66,389 | +0.08% | 2.9만 |
|---|
| 2025.10.30 | ₩66,348 | ₩66,589 | ₩66,281 | ₩66,415 | +0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩66,763 | ₩66,965 | ₩66,388 | ₩66,562 | -0.30% | 2.8만 |
|---|
| 2025.10.28 | ₩66,549 | ₩66,848 | ₩66,495 | ₩66,723 | +0.26% | 1.3만 |
|---|
| 2025.10.27 | ₩66,549 | ₩66,871 | ₩66,375 | ₩66,600 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,173 | ₩66,308 | ₩66,147 | ₩66,231 | +0.09% | 3.9만 |
|---|
| 2025.10.23 | ₩66,066 | ₩66,306 | ₩66,066 | ₩66,267 | +0.30% | 1.5만 |
|---|
| 2025.10.22 | ₩65,811 | ₩65,939 | ₩65,477 | ₩65,684 | -0.19% | 1.3만 |
|---|
| 2025.10.21 | ₩65,771 | ₩65,771 | ₩65,275 | ₩65,337 | -0.66% | 2.8만 |
|---|
| 2025.10.20 | ₩65,557 | ₩65,709 | ₩65,530 | ₩65,704 | +0.22% | 3.7만 |
|---|
| 2025.10.17 | ₩65,288 | ₩65,498 | ₩65,221 | ₩65,498 | +0.32% | 1.1만 |
|---|
| 2025.10.16 | ₩65,691 | ₩66,013 | ₩65,490 | ₩65,697 | +0.01% | 2.9만 |
|---|
| 2025.10.15 | ₩65,570 | ₩65,664 | ₩65,074 | ₩65,421 | -0.23% | 1.9만 |
|---|
| 2025.10.14 | ₩64,913 | ₩65,718 | ₩64,873 | ₩65,535 | +0.96% | 1.6만 |
|---|
| 2025.10.13 | ₩65,020 | ₩65,260 | ₩64,987 | ₩65,211 | +0.29% | 1만 |
|---|
| 2025.10.10 | ₩65,543 | ₩65,570 | ₩64,725 | ₩64,779 | -1.17% | 2.1만 |
|---|