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 | ₩77,031 | ₩77,042 | ₩76,816 | ₩77,042 | +0.01% | 3.3만 |
| 2026.10.08 | ₩76,065 | ₩76,257 | ₩75,583 | ₩76,257 | +0.25% | 8.7만 |
| 2026.10.07 | ₩76,186 | ₩76,374 | ₩76,079 | ₩76,300 | +0.15% | 1.2만 |
| 2026.10.06 | ₩77,219 | ₩77,381 | ₩77,165 | ₩77,242 | +0.03% | 2.1만 |
| 2026.10.05 | ₩76,441 | ₩76,921 | ₩76,441 | ₩76,921 | +0.63% | 4.8천 |
| 2026.10.02 | ₩76,884 | ₩77,192 | ₩76,749 | ₩77,097 | +0.28% | 6.6천 |
| 2026.10.01 | ₩76,843 | ₩76,843 | ₩76,012 | ₩76,233 | -0.79% | 1.5만 |
| 2026.09.30 | ₩77,876 | ₩78,131 | ₩77,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,205 |
| -0.86% |
| 4.3만 |
| 2026.09.29 | ₩78,238 | ₩78,292 | ₩77,596 | ₩78,015 | -0.28% | 1.5만 |
|---|
| 2026.09.28 | ₩78,681 | ₩78,977 | ₩78,614 | ₩78,842 | +0.20% | 9.4천 |
|---|
| 2026.09.25 | ₩78,761 | ₩79,083 | ₩78,439 | ₩79,056 | +0.37% | 6.8천 |
|---|
| 2026.09.24 | ₩79,069 | ₩79,147 | ₩78,587 | ₩79,016 | -0.07% | 1.1만 |
|---|
| 2026.09.23 | ₩79,378 | ₩79,378 | ₩78,922 | ₩79,177 | -0.25% | 9.1천 |
|---|
| 2026.09.22 | ₩80,263 | ₩80,263 | ₩79,646 | ₩80,069 | -0.24% | 16.6만 |
|---|
| 2026.09.21 | ₩80,035 | ₩80,035 | ₩79,686 | ₩79,772 | -0.33% | 6.4만 |
|---|
| 2026.09.18 | ₩79,110 | ₩79,204 | ₩79,025 | ₩79,116 | +0.01% | 5.2천 |
|---|
| 2026.09.17 | ₩80,330 | ₩80,384 | ₩80,169 | ₩80,204 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩79,995 | ₩80,008 | ₩79,177 | ₩79,367 | -0.78% | 1.3만 |
|---|
| 2026.09.15 | ₩79,914 | ₩79,941 | ₩79,686 | ₩79,881 | -0.04% | 3.8만 |
|---|
| 2026.09.14 | ₩79,888 | ₩80,116 | ₩79,525 | ₩79,892 | +0.01% | 9천 |
|---|
| 2026.09.11 | ₩80,337 | ₩80,411 | ₩80,263 | ₩80,323 | -0.02% | 4천 |
|---|
| 2026.09.10 | ₩80,169 | ₩80,223 | ₩79,646 | ₩79,795 | -0.47% | 9.9천 |
|---|
| 2026.09.09 | ₩80,759 | ₩80,759 | ₩80,203 | ₩80,295 | -0.57% | 8천 |
|---|
| 2026.09.08 | ₩81,027 | ₩81,135 | ₩80,746 | ₩80,747 | -0.35% | 1만 |
|---|
| 2026.09.04 | ₩80,947 | ₩81,128 | ₩80,853 | ₩80,987 | +0.05% | 7천 |
|---|
| 2026.09.03 | ₩80,357 | ₩80,585 | ₩80,276 | ₩80,522 | +0.21% | 9.9천 |
|---|
| 2026.09.02 | ₩79,955 | ₩79,955 | ₩79,760 | ₩79,900 | -0.07% | 9.9천 |
|---|
| 2026.09.01 | ₩80,344 | ₩80,344 | ₩79,901 | ₩79,952 | -0.49% | 9.7천 |
|---|
| 2026.08.31 | ₩80,893 | ₩80,934 | ₩80,504 | ₩80,598 | -0.36% | 8.1천 |
|---|
| 2026.08.28 | ₩80,934 | ₩80,974 | ₩80,732 | ₩80,732 | -0.25% | 1만 |
|---|
| 2026.08.27 | ₩80,545 | ₩80,545 | ₩80,397 | ₩80,525 | -0.02% | 5.5천 |
|---|
| 2026.08.26 | ₩80,960 | ₩81,121 | ₩80,732 | ₩80,798 | -0.20% | 1.4만 |
|---|
| 2026.08.25 | ₩80,759 | ₩80,974 | ₩80,598 | ₩80,974 | +0.27% | 7.8천 |
|---|
| 2026.08.24 | ₩80,276 | ₩80,585 | ₩80,276 | ₩80,499 | +0.28% | 7.8천 |
|---|
| 2026.08.21 | ₩80,411 | ₩80,417 | ₩80,263 | ₩80,263 | -0.18% | 4.4천 |
|---|
| 2026.08.20 | ₩79,767 | ₩79,888 | ₩79,633 | ₩79,788 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩80,317 | ₩80,317 | ₩79,889 | ₩79,901 | -0.52% | 5.8만 |
|---|
| 2026.08.18 | ₩80,706 | ₩80,706 | ₩80,236 | ₩80,370 | -0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩80,893 | ₩80,893 | ₩80,759 | ₩80,826 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩81,148 | ₩81,215 | ₩81,007 | ₩81,140 | -0.01% | 6.1천 |
|---|
| 2026.08.13 | ₩80,934 | ₩80,934 | ₩80,719 | ₩80,904 | -0.04% | 6.3천 |
|---|
| 2026.08.12 | ₩80,719 | ₩80,759 | ₩80,571 | ₩80,738 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩80,679 | ₩80,746 | ₩80,326 | ₩80,504 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩80,491 | ₩80,665 | ₩80,357 | ₩80,652 | +0.20% | 2.8만 |
|---|
| 2026.08.07 | ₩80,867 | ₩80,867 | ₩80,547 | ₩80,676 | -0.24% | 7.3천 |
|---|
| 2026.08.06 | ₩80,692 | ₩80,773 | ₩80,491 | ₩80,491 | -0.25% | 1.7만 |
|---|
| 2026.08.05 | ₩80,571 | ₩80,571 | ₩80,236 | ₩80,384 | -0.23% | 9.1천 |
|---|
| 2026.08.04 | ₩80,317 | ₩80,679 | ₩80,250 | ₩80,608 | +0.36% | 1.4만 |
|---|
| 2026.08.03 | ₩79,901 | ₩80,183 | ₩79,901 | ₩80,183 | +0.35% | 2만 |
|---|
| 2026.07.31 | ₩79,458 | ₩79,740 | ₩78,962 | ₩79,552 | +0.12% | 1.3만 |
|---|
| 2026.07.30 | ₩79,378 | ₩79,660 | ₩79,230 | ₩79,614 | +0.30% | 3.3만 |
|---|
| 2026.07.29 | ₩78,506 | ₩78,922 | ₩78,117 | ₩78,238 | -0.34% | 1.7만 |
|---|
| 2026.07.28 | ₩77,876 | ₩78,627 | ₩77,876 | ₩78,363 | +0.63% | 6.4만 |
|---|
| 2026.07.27 | ₩77,916 | ₩78,077 | ₩77,696 | ₩77,970 | +0.07% | 2.6만 |
|---|
| 2026.07.24 | ₩77,447 | ₩77,460 | ₩77,226 | ₩77,346 | -0.13% | 2.8만 |
|---|
| 2026.07.23 | ₩76,682 | ₩76,924 | ₩76,441 | ₩76,571 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩77,822 | ₩77,916 | ₩77,474 | ₩77,545 | -0.36% | 4만 |
|---|
| 2026.07.21 | ₩76,803 | ₩77,215 | ₩76,803 | ₩77,142 | +0.44% | 3.7만 |
|---|
| 2026.07.20 | ₩76,763 | ₩76,763 | ₩76,302 | ₩76,302 | -0.60% | 5천 |
|---|
| 2026.07.17 | ₩76,521 | ₩76,790 | ₩76,481 | ₩76,736 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩76,374 | ₩76,649 | ₩76,338 | ₩76,521 | +0.19% | 4.8천 |
|---|
| 2026.07.15 | ₩76,991 | ₩76,991 | ₩76,548 | ₩76,971 | -0.03% | 8.9천 |
|---|
| 2026.07.14 | ₩76,548 | ₩76,843 | ₩76,508 | ₩76,523 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩76,146 | ₩76,226 | ₩75,972 | ₩75,980 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,119 | ₩76,161 | ₩75,958 | ₩76,116 | -0.00% | 9.8천 |
|---|
| 2026.07.09 | ₩75,516 | ₩75,797 | ₩75,388 | ₩75,623 | +0.14% | 2.9만 |
|---|
| 2026.07.08 | ₩75,261 | ₩75,516 | ₩74,966 | ₩75,516 | +0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩76,910 | ₩76,910 | ₩76,226 | ₩76,244 | -0.87% | 8.8천 |
|---|
| 2026.07.06 | ₩76,334 | ₩76,829 | ₩76,334 | ₩76,774 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,784 | ₩76,173 | ₩75,690 | ₩76,065 | +0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩74,456 | ₩74,671 | ₩74,228 | ₩74,671 | +0.29% | 1.5만 |
|---|
| 2026.06.30 | ₩74,561 | ₩74,885 | ₩74,483 | ₩74,845 | +0.38% | 1.3만 |
|---|
| 2026.06.29 | ₩74,349 | ₩74,537 | ₩74,121 | ₩74,350 | +0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩74,242 | ₩74,310 | ₩73,947 | ₩74,070 | -0.23% | 3.7만 |
|---|
| 2026.06.25 | ₩74,698 | ₩75,073 | ₩74,563 | ₩74,759 | +0.08% | 1.5만 |
|---|
| 2026.06.24 | ₩75,703 | ₩76,025 | ₩75,462 | ₩75,878 | +0.23% | 1.2만 |
|---|
| 2026.06.23 | ₩76,441 | ₩76,575 | ₩76,079 | ₩76,441 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩76,723 | ₩77,018 | ₩76,676 | ₩76,843 | +0.16% | 7.5천 |
|---|
| 2026.06.18 | ₩76,629 | ₩76,910 | ₩76,629 | ₩76,723 | +0.12% | 9.4천 |
|---|
| 2026.06.17 | ₩78,144 | ₩78,198 | ₩77,138 | ₩77,138 | -1.29% | 1.8만 |
|---|
| 2026.06.16 | ₩78,077 | ₩78,171 | ₩77,742 | ₩77,871 | -0.26% | 2.4만 |
|---|
| 2026.06.15 | ₩78,225 | ₩78,265 | ₩77,480 | ₩77,514 | -0.91% | 1.6만 |
|---|
| 2026.06.12 | ₩77,527 | ₩77,943 | ₩77,192 | ₩77,943 | +0.54% | 6.2천 |
|---|
| 2026.06.11 | ₩76,495 | ₩77,782 | ₩76,293 | ₩77,782 | +1.68% | 4.3천 |
|---|
| 2026.06.10 | ₩76,186 | ₩76,320 | ₩75,435 | ₩75,435 | -0.99% | 8.1천 |
|---|
| 2026.06.09 | ₩77,259 | ₩77,299 | ₩75,328 | ₩76,307 | -1.23% | 2.2만 |
|---|
| 2026.06.08 | ₩77,071 | ₩77,071 | ₩76,495 | ₩76,495 | -0.75% | 8.2천 |
|---|
| 2026.06.05 | ₩77,500 | ₩77,527 | ₩76,146 | ₩76,146 | -1.75% | 1.1만 |
|---|
| 2026.06.04 | ₩77,997 | ₩78,372 | ₩77,930 | ₩78,171 | +0.22% | 1.2만 |
|---|
| 2026.06.03 | ₩77,970 | ₩78,050 | ₩77,648 | ₩77,675 | -0.38% | 1.4만 |
|---|
| 2026.06.02 | ₩77,876 | ₩78,332 | ₩77,876 | ₩78,144 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩77,112 | ₩77,970 | ₩77,071 | ₩77,782 | +0.87% | 1.3만 |
|---|
| 2026.05.29 | ₩77,836 | ₩77,970 | ₩77,514 | ₩77,542 | -0.38% | 9.6천 |
|---|
| 2026.05.28 | ₩77,487 | ₩77,769 | ₩77,205 | ₩77,487 | 0.00% | 7.7천 |
|---|
| 2026.05.27 | ₩77,849 | ₩77,876 | ₩77,487 | ₩77,635 | -0.28% | 1.3만 |
|---|
| 2026.05.26 | ₩78,372 | ₩78,372 | ₩77,769 | ₩78,104 | -0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩77,226 | ₩77,419 | ₩77,058 | ₩77,165 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩76,347 | ₩77,342 | ₩76,347 | ₩77,272 | +1.21% | 2.3만 |
|---|
| 2026.05.20 | ₩76,065 | ₩77,044 | ₩76,025 | ₩76,803 | +0.97% | 4.5만 |
|---|
| 2026.05.19 | ₩75,650 | ₩75,797 | ₩75,314 | ₩75,489 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩75,703 | ₩75,981 | ₩75,435 | ₩75,981 | +0.37% | 9.4천 |
|---|
| 2026.05.15 | ₩74,832 | ₩74,832 | ₩74,443 | ₩74,510 | -0.43% | 1.9만 |
|---|
| 2026.05.14 | ₩76,535 | ₩76,602 | ₩75,851 | ₩75,851 | -0.89% | 3.2만 |
|---|
| 2026.05.13 | ₩75,449 | ₩76,287 | ₩75,449 | ₩76,226 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩75,569 | ₩75,650 | ₩75,100 | ₩75,650 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩76,186 | ₩76,280 | ₩75,824 | ₩76,221 | +0.05% | 2.2만 |
|---|
| 2026.05.08 | ₩75,998 | ₩76,146 | ₩75,777 | ₩76,074 | +0.10% | 9.7천 |
|---|
| 2026.05.07 | ₩77,219 | ₩77,219 | ₩75,411 | ₩75,514 | -2.21% | 2.1만 |
|---|
| 2026.05.06 | ₩77,259 | ₩77,594 | ₩77,125 | ₩77,594 | +0.43% | 1.2만 |
|---|
| 2026.05.05 | ₩75,744 | ₩75,972 | ₩75,422 | ₩75,905 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩75,368 | ₩75,583 | ₩74,684 | ₩74,895 | -0.63% | 31.8만 |
|---|
| 2026.05.01 | ₩76,133 | ₩76,709 | ₩76,133 | ₩76,226 | +0.12% | 5.3만 |
|---|
| 2026.04.30 | ₩75,542 | ₩76,106 | ₩75,422 | ₩76,076 | +0.71% | 31만 |
|---|
| 2026.04.29 | ₩74,872 | ₩74,872 | ₩74,443 | ₩74,491 | -0.51% | 1.1만 |
|---|
| 2026.04.28 | ₩74,872 | ₩74,993 | ₩74,577 | ₩74,881 | +0.01% | 1.1만 |
|---|
| 2026.04.27 | ₩75,314 | ₩75,314 | ₩74,939 | ₩75,014 | -0.40% | 9.8천 |
|---|
| 2026.04.24 | ₩75,167 | ₩75,449 | ₩75,006 | ₩75,205 | +0.05% | 4.5천 |
|---|
| 2026.04.23 | ₩75,335 | ₩75,545 | ₩74,282 | ₩74,908 | -0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩75,864 | ₩75,905 | ₩75,489 | ₩75,690 | -0.23% | 6.6천 |
|---|
| 2026.04.21 | ₩76,441 | ₩76,508 | ₩75,435 | ₩75,529 | -1.19% | 1.3만 |
|---|
| 2026.04.20 | ₩76,723 | ₩76,869 | ₩76,508 | ₩76,763 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩77,299 | ₩77,299 | ₩75,650 | ₩76,937 | -0.47% | 1.1만 |
|---|
| 2026.04.16 | ₩77,098 | ₩77,098 | ₩76,253 | ₩76,481 | -0.80% | 1.5만 |
|---|
| 2026.04.15 | ₩77,058 | ₩77,058 | ₩76,682 | ₩76,843 | -0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩76,702 | ₩77,098 | ₩76,702 | ₩77,098 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩75,449 | ₩76,723 | ₩75,449 | ₩76,575 | +1.49% | 7.6천 |
|---|
| 2026.04.10 | ₩76,280 | ₩76,320 | ₩75,703 | ₩76,106 | -0.23% | 9천 |
|---|
| 2026.04.09 | ₩75,288 | ₩76,146 | ₩75,288 | ₩75,918 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩75,677 | ₩75,851 | ₩75,046 | ₩75,762 | +0.11% | 5.8만 |
|---|
| 2026.04.07 | ₩72,968 | ₩74,134 | ₩71,995 | ₩73,531 | +0.77% | 2.8만 |
|---|
| 2026.04.06 | ₩73,155 | ₩73,652 | ₩73,155 | ₩73,571 | +0.57% | 1.9만 |
|---|
| 2026.04.02 | ₩71,787 | ₩73,182 | ₩71,761 | ₩72,981 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩73,008 | ₩73,115 | ₩72,391 | ₩72,927 | -0.11% | 4.6만 |
|---|
| 2026.03.31 | ₩71,305 | ₩72,029 | ₩70,956 | ₩72,029 | +1.02% | 3.8만 |
|---|
| 2026.03.30 | ₩70,205 | ₩70,554 | ₩69,756 | ₩70,004 | -0.29% | 2.1만 |
|---|
| 2026.03.27 | ₩69,588 | ₩70,004 | ₩69,353 | ₩69,441 | -0.21% | 2.1만 |
|---|
| 2026.03.26 | ₩70,554 | ₩70,661 | ₩69,939 | ₩69,939 | -0.87% | 1.5만 |
|---|
| 2026.03.25 | ₩71,157 | ₩71,238 | ₩70,876 | ₩70,943 | -0.30% | 1.5만 |
|---|
| 2026.03.24 | ₩69,186 | ₩70,138 | ₩69,186 | ₩69,830 | +0.93% | 1.6만 |
|---|
| 2026.03.23 | ₩69,736 | ₩70,681 | ₩69,534 | ₩70,057 | +0.46% | 5.3만 |
|---|
| 2026.03.20 | ₩70,808 | ₩70,808 | ₩68,696 | ₩68,931 | -2.65% | 3.2만 |
|---|
| 2026.03.19 | ₩70,393 | ₩71,291 | ₩70,248 | ₩70,956 | +0.80% | 2.2만 |
|---|
| 2026.03.18 | ₩72,096 | ₩72,176 | ₩71,184 | ₩71,291 | -1.12% | 3.6만 |
|---|
| 2026.03.17 | ₩72,230 | ₩72,324 | ₩71,922 | ₩72,002 | -0.32% | 1.8만 |
|---|
| 2026.03.16 | ₩71,291 | ₩71,546 | ₩71,062 | ₩71,546 | +0.36% | 2.8만 |
|---|
| 2026.03.13 | ₩71,278 | ₩71,580 | ₩70,460 | ₩70,540 | -1.03% | 22.7만 |
|---|
| 2026.03.12 | ₩71,399 | ₩71,492 | ₩70,688 | ₩71,077 | -0.45% | 8.3만 |
|---|
| 2026.03.11 | ₩71,452 | ₩71,774 | ₩71,278 | ₩71,724 | +0.38% | 6.3만 |
|---|
| 2026.03.10 | ₩71,975 | ₩72,310 | ₩71,332 | ₩71,519 | -0.63% | 10.8만 |
|---|
| 2026.03.09 | ₩69,937 | ₩71,459 | ₩69,320 | ₩70,808 | +1.25% | 12.4만 |
|---|
| 2026.03.06 | ₩70,406 | ₩71,244 | ₩70,178 | ₩71,010 | +0.86% | 5.6만 |
|---|
| 2026.03.05 | ₩72,203 | ₩72,364 | ₩70,929 | ₩71,600 | -0.84% | 30.3만 |
|---|
| 2026.03.04 | ₩73,035 | ₩73,249 | ₩72,699 | ₩73,249 | +0.29% | 5.5만 |
|---|
| 2026.03.03 | ₩71,734 | ₩72,646 | ₩71,130 | ₩72,378 | +0.90% | 10.9만 |
|---|
| 2026.03.02 | ₩74,067 | ₩74,791 | ₩74,067 | ₩74,537 | +0.63% | 4.7만 |
|---|
| 2026.02.27 | ₩75,247 | ₩75,542 | ₩75,093 | ₩75,194 | -0.07% | 2.4만 |
|---|
| 2026.02.26 | ₩75,261 | ₩75,433 | ₩74,919 | ₩75,408 | +0.20% | 2.5만 |
|---|
| 2026.02.25 | ₩75,180 | ₩75,610 | ₩75,107 | ₩75,610 | +0.57% | 3.5만 |
|---|
| 2026.02.24 | ₩74,470 | ₩74,952 | ₩74,456 | ₩74,818 | +0.47% | 5.5만 |
|---|
| 2026.02.23 | ₩75,154 | ₩75,274 | ₩74,644 | ₩74,802 | -0.47% | 4.7만 |
|---|
| 2026.02.20 | ₩74,604 | ₩75,247 | ₩74,604 | ₩75,247 | +0.86% | 6.1만 |
|---|
| 2026.02.19 | ₩74,094 | ₩74,604 | ₩73,725 | ₩74,604 | +0.69% | 6.1만 |
|---|
| 2026.02.18 | ₩74,550 | ₩74,828 | ₩74,423 | ₩74,684 | +0.18% | 3.8만 |
|---|
| 2026.02.17 | ₩73,410 | ₩74,201 | ₩73,276 | ₩74,201 | +1.08% | 4.9만 |
|---|
| 2026.02.13 | ₩72,901 | ₩73,410 | ₩72,713 | ₩73,222 | +0.44% | 5.2만 |
|---|
| 2026.02.12 | ₩74,577 | ₩74,771 | ₩73,370 | ₩73,625 | -1.28% | 9.7만 |
|---|
| 2026.02.11 | ₩74,845 | ₩75,046 | ₩74,336 | ₩74,966 | +0.16% | 3.8만 |
|---|
| 2026.02.10 | ₩74,577 | ₩74,577 | ₩74,181 | ₩74,322 | -0.34% | 3.5만 |
|---|
| 2026.02.09 | ₩74,148 | ₩74,574 | ₩73,778 | ₩74,523 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩73,464 | ₩73,947 | ₩73,410 | ₩73,926 | +0.63% | 2.9만 |
|---|
| 2026.02.05 | ₩72,847 | ₩73,048 | ₩72,538 | ₩72,565 | -0.39% | 7.7만 |
|---|
| 2026.02.04 | ₩74,563 | ₩74,563 | ₩73,491 | ₩73,853 | -0.95% | 6.1만 |
|---|
| 2026.02.03 | ₩73,142 | ₩73,759 | ₩73,142 | ₩73,665 | +0.72% | 8.8만 |
|---|
| 2026.02.02 | ₩72,726 | ₩73,343 | ₩72,726 | ₩73,343 | +0.85% | 6.9만 |
|---|
| 2026.01.30 | ₩72,659 | ₩72,766 | ₩72,176 | ₩72,418 | -0.33% | 2.4만 |
|---|
| 2026.01.29 | ₩73,397 | ₩73,397 | ₩72,217 | ₩72,834 | -0.77% | 4.7만 |
|---|
| 2026.01.28 | ₩72,538 | ₩72,646 | ₩72,317 | ₩72,525 | -0.02% | 3만 |
|---|
| 2026.01.27 | ₩72,498 | ₩72,981 | ₩72,498 | ₩72,927 | +0.59% | 2.4만 |
|---|
| 2026.01.26 | ₩72,056 | ₩72,471 | ₩71,922 | ₩71,922 | -0.19% | 4.7만 |
|---|
| 2026.01.23 | ₩71,251 | ₩71,761 | ₩71,077 | ₩71,761 | +0.72% | 2.1만 |
|---|
| 2026.01.22 | ₩71,358 | ₩71,519 | ₩71,077 | ₩71,318 | -0.06% | 6.7만 |
|---|
| 2026.01.21 | ₩70,071 | ₩71,117 | ₩69,977 | ₩70,886 | +1.16% | 4.3만 |
|---|
| 2026.01.20 | ₩70,111 | ₩70,192 | ₩69,722 | ₩69,742 | -0.53% | 4만 |
|---|
| 2026.01.16 | ₩70,929 | ₩71,036 | ₩70,762 | ₩70,983 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩70,768 | ₩71,124 | ₩70,755 | ₩70,808 | +0.06% | 3.4만 |
|---|
| 2026.01.14 | ₩70,755 | ₩71,318 | ₩70,648 | ₩70,815 | +0.09% | 3.4만 |
|---|
| 2026.01.13 | ₩70,889 | ₩70,889 | ₩70,467 | ₩70,607 | -0.40% | 12.7만 |
|---|
| 2026.01.12 | ₩70,956 | ₩71,016 | ₩70,688 | ₩71,016 | +0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩70,138 | ₩70,473 | ₩70,138 | ₩70,397 | +0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩70,098 | ₩70,346 | ₩69,816 | ₩70,346 | +0.35% | 7.3만 |
|---|
| 2026.01.07 | ₩70,607 | ₩70,648 | ₩70,433 | ₩70,487 | -0.17% | 2.1만 |
|---|
| 2026.01.06 | ₩70,393 | ₩70,406 | ₩70,165 | ₩70,256 | -0.19% | 2.2만 |
|---|
| 2026.01.05 | ₩69,695 | ₩70,178 | ₩69,695 | ₩70,135 | +0.63% | 2.4만 |
|---|
| 2026.01.02 | ₩69,494 | ₩69,669 | ₩69,387 | ₩69,630 | +0.19% | 6.2만 |
|---|
| 2025.12.31 | ₩69,172 | ₩69,226 | ₩68,853 | ₩68,877 | -0.43% | 7.6만 |
|---|
| 2025.12.30 | ₩69,052 | ₩69,199 | ₩69,005 | ₩69,079 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩68,757 | ₩68,757 | ₩68,546 | ₩68,643 | -0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩68,716 | ₩69,374 | ₩68,636 | ₩68,757 | +0.06% | 9.1천 |
|---|
| 2025.12.24 | ₩68,757 | ₩68,904 | ₩68,757 | ₩68,837 | +0.12% | 8.3만 |
|---|
| 2025.12.23 | ₩68,716 | ₩68,730 | ₩68,576 | ₩68,703 | -0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩68,448 | ₩68,649 | ₩68,290 | ₩68,649 | +0.29% | 2.2만 |
|---|
| 2025.12.19 | ₩68,395 | ₩68,770 | ₩68,395 | ₩68,623 | +0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩68,086 | ₩68,354 | ₩68,006 | ₩68,006 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩67,925 | ₩68,113 | ₩67,657 | ₩67,724 | -0.30% | 3.4만 |
|---|
| 2025.12.16 | ₩68,006 | ₩68,059 | ₩67,740 | ₩68,012 | +0.01% | 3.9만 |
|---|
| 2025.12.15 | ₩68,260 | ₩68,354 | ₩68,104 | ₩68,207 | -0.08% | 2.5만 |
|---|
| 2025.12.12 | ₩68,301 | ₩68,301 | ₩67,550 | ₩67,736 | -0.83% | 2만 |
|---|
| 2025.12.11 | ₩67,872 | ₩68,234 | ₩67,805 | ₩68,207 | +0.49% | 1.2만 |
|---|
| 2025.12.10 | ₩67,469 | ₩67,744 | ₩67,241 | ₩67,577 | +0.16% | 3.6만 |
|---|
| 2025.12.09 | ₩67,335 | ₩67,456 | ₩67,147 | ₩67,147 | -0.28% | 3.3만 |
|---|
| 2025.12.08 | ₩67,067 | ₩67,134 | ₩67,027 | ₩67,027 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,201 | ₩67,268 | ₩66,839 | ₩66,879 | -0.48% | 5만 |
|---|
| 2025.12.04 | ₩67,121 | ₩67,295 | ₩66,986 | ₩67,276 | +0.23% | 2.5만 |
|---|
| 2025.12.03 | ₩67,000 | ₩67,127 | ₩66,866 | ₩67,080 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩67,000 | ₩67,107 | ₩66,883 | ₩67,066 | +0.10% | 4.9만 |
|---|
| 2025.12.01 | ₩66,718 | ₩66,933 | ₩66,624 | ₩66,624 | -0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩67,067 | ₩67,080 | ₩66,826 | ₩66,933 | -0.20% | 8.4천 |
|---|
| 2025.11.26 | ₩66,383 | ₩66,718 | ₩66,316 | ₩66,611 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩65,672 | ₩66,095 | ₩65,619 | ₩65,981 | +0.47% | 1.7만 |
|---|
| 2025.11.24 | ₩65,203 | ₩65,439 | ₩65,042 | ₩65,274 | +0.11% | 2.9만 |
|---|
| 2025.11.21 | ₩65,002 | ₩65,417 | ₩64,894 | ₩65,230 | +0.35% | 3.1만 |
|---|
| 2025.11.20 | ₩65,820 | ₩65,927 | ₩64,640 | ₩64,640 | -1.79% | 15만 |
|---|
| 2025.11.19 | ₩65,458 | ₩65,578 | ₩65,149 | ₩65,329 | -0.20% | 1.5만 |
|---|
| 2025.11.18 | ₩65,163 | ₩65,578 | ₩65,136 | ₩65,498 | +0.51% | 3.7만 |
|---|
| 2025.11.17 | ₩66,437 | ₩66,504 | ₩65,712 | ₩65,843 | -0.89% | 3만 |
|---|
| 2025.11.14 | ₩66,316 | ₩66,817 | ₩66,316 | ₩66,679 | +0.55% | 1.5만 |
|---|
| 2025.11.13 | ₩67,697 | ₩67,737 | ₩67,111 | ₩67,134 | -0.83% | 8.5천 |
|---|
| 2025.11.12 | ₩67,563 | ₩67,872 | ₩67,563 | ₩67,778 | +0.32% | 1.5만 |
|---|
| 2025.11.11 | ₩67,188 | ₩67,456 | ₩67,188 | ₩67,335 | +0.22% | 2만 |
|---|
| 2025.11.10 | ₩66,799 | ₩67,121 | ₩66,732 | ₩66,973 | +0.26% | 2.1만 |
|---|
| 2025.11.07 | ₩65,914 | ₩66,296 | ₩65,672 | ₩66,222 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩66,370 | ₩66,370 | ₩66,113 | ₩66,120 | -0.38% | 1.1만 |
|---|
| 2025.11.05 | ₩66,195 | ₩66,678 | ₩66,128 | ₩66,427 | +0.35% | 1.4만 |
|---|
| 2025.11.04 | ₩66,007 | ₩66,155 | ₩65,793 | ₩65,887 | -0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩66,356 | ₩66,557 | ₩66,316 | ₩66,450 | +0.14% | 1.9만 |
|---|
| 2025.10.31 | ₩66,343 | ₩66,463 | ₩66,081 | ₩66,398 | +0.08% | 2.9만 |
|---|
| 2025.10.30 | ₩66,356 | ₩66,598 | ₩66,289 | ₩66,423 | +0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩66,772 | ₩66,973 | ₩66,396 | ₩66,571 | -0.30% | 2.8만 |
|---|
| 2025.10.28 | ₩66,557 | ₩66,856 | ₩66,504 | ₩66,732 | +0.26% | 1.3만 |
|---|
| 2025.10.27 | ₩66,557 | ₩66,879 | ₩66,383 | ₩66,608 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,182 | ₩66,316 | ₩66,155 | ₩66,239 | +0.09% | 3.9만 |
|---|
| 2025.10.23 | ₩66,075 | ₩66,315 | ₩66,075 | ₩66,276 | +0.30% | 1.5만 |
|---|
| 2025.10.22 | ₩65,820 | ₩65,947 | ₩65,486 | ₩65,692 | -0.19% | 1.3만 |
|---|
| 2025.10.21 | ₩65,779 | ₩65,779 | ₩65,283 | ₩65,345 | -0.66% | 2.8만 |
|---|
| 2025.10.20 | ₩65,565 | ₩65,718 | ₩65,538 | ₩65,712 | +0.22% | 3.7만 |
|---|
| 2025.10.17 | ₩65,297 | ₩65,506 | ₩65,230 | ₩65,506 | +0.32% | 1.1만 |
|---|
| 2025.10.16 | ₩65,699 | ₩66,021 | ₩65,498 | ₩65,706 | +0.01% | 2.9만 |
|---|
| 2025.10.15 | ₩65,578 | ₩65,672 | ₩65,082 | ₩65,429 | -0.23% | 1.9만 |
|---|
| 2025.10.14 | ₩64,921 | ₩65,726 | ₩64,881 | ₩65,543 | +0.96% | 1.6만 |
|---|
| 2025.10.13 | ₩65,028 | ₩65,269 | ₩64,995 | ₩65,219 | +0.29% | 1만 |
|---|
| 2025.10.10 | ₩65,552 | ₩65,578 | ₩64,733 | ₩64,787 | -1.17% | 2.1만 |
|---|