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 | ₩76,971 | ₩76,981 | ₩76,756 | ₩76,981 | +0.01% | 3.3만 |
| 2026.10.08 | ₩76,006 | ₩76,198 | ₩75,524 | ₩76,198 | +0.25% | 8.7만 |
| 2026.10.07 | ₩76,127 | ₩76,314 | ₩76,019 | ₩76,240 | +0.15% | 1.2만 |
| 2026.10.06 | ₩77,158 | ₩77,320 | ₩77,105 | ₩77,181 | +0.03% | 2.1만 |
| 2026.10.05 | ₩76,381 | ₩76,861 | ₩76,381 | ₩76,861 | +0.63% | 4.8천 |
| 2026.10.02 | ₩76,823 | ₩77,132 | ₩76,689 | ₩77,036 | +0.28% | 6.6천 |
| 2026.10.01 | ₩76,783 | ₩76,783 | ₩75,952 | ₩76,173 | -0.79% | 1.5만 |
| 2026.09.30 | ₩77,815 | ₩78,070 | ₩77,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,145 |
| -0.86% |
| 4.3만 |
| 2026.09.29 | ₩78,177 | ₩78,230 | ₩77,535 | ₩77,954 | -0.28% | 1.5만 |
|---|
| 2026.09.28 | ₩78,619 | ₩78,915 | ₩78,552 | ₩78,780 | +0.20% | 9.4천 |
|---|
| 2026.09.25 | ₩78,699 | ₩79,021 | ₩78,378 | ₩78,994 | +0.37% | 6.8천 |
|---|
| 2026.09.24 | ₩79,008 | ₩79,085 | ₩78,525 | ₩78,954 | -0.07% | 1.1만 |
|---|
| 2026.09.23 | ₩79,316 | ₩79,316 | ₩78,860 | ₩79,115 | -0.25% | 9.1천 |
|---|
| 2026.09.22 | ₩80,200 | ₩80,200 | ₩79,584 | ₩80,006 | -0.24% | 16.6만 |
|---|
| 2026.09.21 | ₩79,972 | ₩79,972 | ₩79,624 | ₩79,710 | -0.33% | 6.4만 |
|---|
| 2026.09.18 | ₩79,048 | ₩79,142 | ₩78,963 | ₩79,054 | +0.01% | 5.2천 |
|---|
| 2026.09.17 | ₩80,267 | ₩80,321 | ₩80,106 | ₩80,141 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩79,932 | ₩79,946 | ₩79,115 | ₩79,305 | -0.78% | 1.3만 |
|---|
| 2026.09.15 | ₩79,852 | ₩79,879 | ₩79,624 | ₩79,818 | -0.04% | 3.8만 |
|---|
| 2026.09.14 | ₩79,825 | ₩80,053 | ₩79,463 | ₩79,829 | +0.01% | 9천 |
|---|
| 2026.09.11 | ₩80,274 | ₩80,348 | ₩80,200 | ₩80,260 | -0.02% | 4천 |
|---|
| 2026.09.10 | ₩80,106 | ₩80,160 | ₩79,584 | ₩79,733 | -0.47% | 9.9천 |
|---|
| 2026.09.09 | ₩80,696 | ₩80,696 | ₩80,140 | ₩80,232 | -0.57% | 8천 |
|---|
| 2026.09.08 | ₩80,964 | ₩81,071 | ₩80,683 | ₩80,684 | -0.35% | 1만 |
|---|
| 2026.09.04 | ₩80,884 | ₩81,065 | ₩80,790 | ₩80,924 | +0.05% | 7천 |
|---|
| 2026.09.03 | ₩80,294 | ₩80,522 | ₩80,214 | ₩80,459 | +0.21% | 9.9천 |
|---|
| 2026.09.02 | ₩79,892 | ₩79,892 | ₩79,698 | ₩79,837 | -0.07% | 9.9천 |
|---|
| 2026.09.01 | ₩80,281 | ₩80,281 | ₩79,838 | ₩79,889 | -0.49% | 9.7천 |
|---|
| 2026.08.31 | ₩80,830 | ₩80,870 | ₩80,441 | ₩80,535 | -0.36% | 8.1천 |
|---|
| 2026.08.28 | ₩80,870 | ₩80,910 | ₩80,669 | ₩80,669 | -0.25% | 1만 |
|---|
| 2026.08.27 | ₩80,482 | ₩80,482 | ₩80,334 | ₩80,461 | -0.02% | 5.5천 |
|---|
| 2026.08.26 | ₩80,897 | ₩81,058 | ₩80,669 | ₩80,735 | -0.20% | 1.4만 |
|---|
| 2026.08.25 | ₩80,696 | ₩80,910 | ₩80,535 | ₩80,910 | +0.27% | 7.8천 |
|---|
| 2026.08.24 | ₩80,214 | ₩80,522 | ₩80,214 | ₩80,436 | +0.28% | 7.8천 |
|---|
| 2026.08.21 | ₩80,348 | ₩80,354 | ₩80,200 | ₩80,200 | -0.18% | 4.4천 |
|---|
| 2026.08.20 | ₩79,704 | ₩79,825 | ₩79,570 | ₩79,726 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩80,254 | ₩80,254 | ₩79,826 | ₩79,838 | -0.52% | 5.8만 |
|---|
| 2026.08.18 | ₩80,642 | ₩80,642 | ₩80,173 | ₩80,307 | -0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩80,830 | ₩80,830 | ₩80,696 | ₩80,763 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩81,085 | ₩81,152 | ₩80,944 | ₩81,077 | -0.01% | 6.1천 |
|---|
| 2026.08.13 | ₩80,870 | ₩80,870 | ₩80,656 | ₩80,841 | -0.04% | 6.3천 |
|---|
| 2026.08.12 | ₩80,656 | ₩80,696 | ₩80,508 | ₩80,675 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩80,616 | ₩80,683 | ₩80,263 | ₩80,441 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩80,428 | ₩80,602 | ₩80,294 | ₩80,589 | +0.20% | 2.8만 |
|---|
| 2026.08.07 | ₩80,803 | ₩80,803 | ₩80,484 | ₩80,613 | -0.24% | 7.3천 |
|---|
| 2026.08.06 | ₩80,629 | ₩80,709 | ₩80,428 | ₩80,428 | -0.25% | 1.7만 |
|---|
| 2026.08.05 | ₩80,508 | ₩80,508 | ₩80,173 | ₩80,321 | -0.23% | 9.1천 |
|---|
| 2026.08.04 | ₩80,254 | ₩80,616 | ₩80,187 | ₩80,545 | +0.36% | 1.4만 |
|---|
| 2026.08.03 | ₩79,838 | ₩80,120 | ₩79,838 | ₩80,120 | +0.35% | 2만 |
|---|
| 2026.07.31 | ₩79,396 | ₩79,678 | ₩78,900 | ₩79,490 | +0.12% | 1.3만 |
|---|
| 2026.07.30 | ₩79,316 | ₩79,597 | ₩79,168 | ₩79,552 | +0.30% | 3.3만 |
|---|
| 2026.07.29 | ₩78,445 | ₩78,860 | ₩78,056 | ₩78,177 | -0.34% | 1.7만 |
|---|
| 2026.07.28 | ₩77,815 | ₩78,565 | ₩77,815 | ₩78,301 | +0.63% | 6.4만 |
|---|
| 2026.07.27 | ₩77,855 | ₩78,016 | ₩77,635 | ₩77,909 | +0.07% | 2.6만 |
|---|
| 2026.07.24 | ₩77,386 | ₩77,400 | ₩77,165 | ₩77,286 | -0.13% | 2.8만 |
|---|
| 2026.07.23 | ₩76,622 | ₩76,864 | ₩76,381 | ₩76,511 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩77,761 | ₩77,855 | ₩77,413 | ₩77,484 | -0.36% | 4만 |
|---|
| 2026.07.21 | ₩76,743 | ₩77,154 | ₩76,743 | ₩77,082 | +0.44% | 3.7만 |
|---|
| 2026.07.20 | ₩76,703 | ₩76,703 | ₩76,242 | ₩76,242 | -0.60% | 5천 |
|---|
| 2026.07.17 | ₩76,462 | ₩76,730 | ₩76,421 | ₩76,676 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩76,314 | ₩76,589 | ₩76,278 | ₩76,462 | +0.19% | 4.8천 |
|---|
| 2026.07.15 | ₩76,931 | ₩76,931 | ₩76,488 | ₩76,910 | -0.03% | 8.9천 |
|---|
| 2026.07.14 | ₩76,488 | ₩76,783 | ₩76,448 | ₩76,463 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩76,086 | ₩76,167 | ₩75,912 | ₩75,920 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,060 | ₩76,101 | ₩75,899 | ₩76,057 | -0.00% | 9.8천 |
|---|
| 2026.07.09 | ₩75,457 | ₩75,738 | ₩75,329 | ₩75,564 | +0.14% | 2.9만 |
|---|
| 2026.07.08 | ₩75,202 | ₩75,457 | ₩74,907 | ₩75,457 | +0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩76,850 | ₩76,850 | ₩76,167 | ₩76,184 | -0.87% | 8.8천 |
|---|
| 2026.07.06 | ₩76,274 | ₩76,768 | ₩76,274 | ₩76,713 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,725 | ₩76,113 | ₩75,631 | ₩76,006 | +0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩74,398 | ₩74,612 | ₩74,170 | ₩74,612 | +0.29% | 1.5만 |
|---|
| 2026.06.30 | ₩74,502 | ₩74,827 | ₩74,425 | ₩74,787 | +0.38% | 1.3만 |
|---|
| 2026.06.29 | ₩74,291 | ₩74,478 | ₩74,063 | ₩74,292 | +0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩74,184 | ₩74,252 | ₩73,889 | ₩74,012 | -0.23% | 3.7만 |
|---|
| 2026.06.25 | ₩74,639 | ₩75,014 | ₩74,505 | ₩74,701 | +0.08% | 1.5만 |
|---|
| 2026.06.24 | ₩75,644 | ₩75,966 | ₩75,403 | ₩75,818 | +0.23% | 1.2만 |
|---|
| 2026.06.23 | ₩76,381 | ₩76,515 | ₩76,019 | ₩76,381 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩76,663 | ₩76,957 | ₩76,616 | ₩76,783 | +0.16% | 7.5천 |
|---|
| 2026.06.18 | ₩76,569 | ₩76,850 | ₩76,569 | ₩76,663 | +0.12% | 9.4천 |
|---|
| 2026.06.17 | ₩78,083 | ₩78,137 | ₩77,078 | ₩77,078 | -1.29% | 1.8만 |
|---|
| 2026.06.16 | ₩78,016 | ₩78,110 | ₩77,681 | ₩77,810 | -0.26% | 2.4만 |
|---|
| 2026.06.15 | ₩78,163 | ₩78,204 | ₩77,420 | ₩77,453 | -0.91% | 1.6만 |
|---|
| 2026.06.12 | ₩77,467 | ₩77,882 | ₩77,132 | ₩77,882 | +0.54% | 6.2천 |
|---|
| 2026.06.11 | ₩76,435 | ₩77,721 | ₩76,234 | ₩77,721 | +1.68% | 4.3천 |
|---|
| 2026.06.10 | ₩76,127 | ₩76,261 | ₩75,376 | ₩75,376 | -0.99% | 8.1천 |
|---|
| 2026.06.09 | ₩77,199 | ₩77,239 | ₩75,269 | ₩76,247 | -1.23% | 2.2만 |
|---|
| 2026.06.08 | ₩77,011 | ₩77,011 | ₩76,435 | ₩76,435 | -0.75% | 8.2천 |
|---|
| 2026.06.05 | ₩77,440 | ₩77,467 | ₩76,086 | ₩76,086 | -1.75% | 1.1만 |
|---|
| 2026.06.04 | ₩77,936 | ₩78,311 | ₩77,869 | ₩78,110 | +0.22% | 1.2만 |
|---|
| 2026.06.03 | ₩77,909 | ₩77,989 | ₩77,587 | ₩77,614 | -0.38% | 1.4만 |
|---|
| 2026.06.02 | ₩77,815 | ₩78,271 | ₩77,815 | ₩78,083 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩77,051 | ₩77,909 | ₩77,011 | ₩77,721 | +0.87% | 1.3만 |
|---|
| 2026.05.29 | ₩77,775 | ₩77,909 | ₩77,453 | ₩77,481 | -0.38% | 9.6천 |
|---|
| 2026.05.28 | ₩77,426 | ₩77,708 | ₩77,145 | ₩77,426 | 0.00% | 7.7천 |
|---|
| 2026.05.27 | ₩77,788 | ₩77,815 | ₩77,426 | ₩77,574 | -0.28% | 1.3만 |
|---|
| 2026.05.26 | ₩78,311 | ₩78,311 | ₩77,708 | ₩78,043 | -0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩77,165 | ₩77,358 | ₩76,998 | ₩77,105 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩76,287 | ₩77,282 | ₩76,287 | ₩77,212 | +1.21% | 2.3만 |
|---|
| 2026.05.20 | ₩76,006 | ₩76,984 | ₩75,966 | ₩76,743 | +0.97% | 4.5만 |
|---|
| 2026.05.19 | ₩75,591 | ₩75,738 | ₩75,256 | ₩75,430 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩75,644 | ₩75,922 | ₩75,376 | ₩75,922 | +0.37% | 9.4천 |
|---|
| 2026.05.15 | ₩74,773 | ₩74,773 | ₩74,385 | ₩74,452 | -0.43% | 1.9만 |
|---|
| 2026.05.14 | ₩76,475 | ₩76,542 | ₩75,792 | ₩75,792 | -0.89% | 3.2만 |
|---|
| 2026.05.13 | ₩75,390 | ₩76,227 | ₩75,390 | ₩76,167 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩75,510 | ₩75,591 | ₩75,041 | ₩75,591 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩76,127 | ₩76,220 | ₩75,765 | ₩76,161 | +0.05% | 2.2만 |
|---|
| 2026.05.08 | ₩75,939 | ₩76,086 | ₩75,718 | ₩76,014 | +0.10% | 9.7천 |
|---|
| 2026.05.07 | ₩77,158 | ₩77,158 | ₩75,352 | ₩75,455 | -2.21% | 2.1만 |
|---|
| 2026.05.06 | ₩77,199 | ₩77,534 | ₩77,065 | ₩77,534 | +0.43% | 1.2만 |
|---|
| 2026.05.05 | ₩75,684 | ₩75,912 | ₩75,363 | ₩75,845 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩75,309 | ₩75,524 | ₩74,626 | ₩74,836 | -0.63% | 31.8만 |
|---|
| 2026.05.01 | ₩76,073 | ₩76,649 | ₩76,073 | ₩76,167 | +0.12% | 5.3만 |
|---|
| 2026.04.30 | ₩75,483 | ₩76,046 | ₩75,363 | ₩76,017 | +0.71% | 31만 |
|---|
| 2026.04.29 | ₩74,813 | ₩74,813 | ₩74,385 | ₩74,433 | -0.51% | 1.1만 |
|---|
| 2026.04.28 | ₩74,813 | ₩74,934 | ₩74,519 | ₩74,823 | +0.01% | 1.1만 |
|---|
| 2026.04.27 | ₩75,256 | ₩75,256 | ₩74,880 | ₩74,955 | -0.40% | 9.8천 |
|---|
| 2026.04.24 | ₩75,108 | ₩75,390 | ₩74,947 | ₩75,146 | +0.05% | 4.5천 |
|---|
| 2026.04.23 | ₩75,276 | ₩75,486 | ₩74,224 | ₩74,849 | -0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩75,805 | ₩75,845 | ₩75,430 | ₩75,631 | -0.23% | 6.6천 |
|---|
| 2026.04.21 | ₩76,381 | ₩76,448 | ₩75,376 | ₩75,470 | -1.19% | 1.3만 |
|---|
| 2026.04.20 | ₩76,663 | ₩76,809 | ₩76,448 | ₩76,703 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩77,239 | ₩77,239 | ₩75,591 | ₩76,877 | -0.47% | 1.1만 |
|---|
| 2026.04.16 | ₩77,038 | ₩77,038 | ₩76,194 | ₩76,421 | -0.80% | 1.5만 |
|---|
| 2026.04.15 | ₩76,998 | ₩76,998 | ₩76,622 | ₩76,783 | -0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩76,642 | ₩77,038 | ₩76,642 | ₩77,038 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩75,390 | ₩76,663 | ₩75,390 | ₩76,515 | +1.49% | 7.6천 |
|---|
| 2026.04.10 | ₩76,220 | ₩76,261 | ₩75,644 | ₩76,046 | -0.23% | 9천 |
|---|
| 2026.04.09 | ₩75,229 | ₩76,086 | ₩75,229 | ₩75,859 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩75,617 | ₩75,792 | ₩74,988 | ₩75,703 | +0.11% | 5.8만 |
|---|
| 2026.04.07 | ₩72,910 | ₩74,076 | ₩71,939 | ₩73,473 | +0.77% | 2.8만 |
|---|
| 2026.04.06 | ₩73,098 | ₩73,594 | ₩73,098 | ₩73,513 | +0.57% | 1.9만 |
|---|
| 2026.04.02 | ₩71,731 | ₩73,125 | ₩71,704 | ₩72,924 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩72,951 | ₩73,058 | ₩72,334 | ₩72,870 | -0.11% | 4.6만 |
|---|
| 2026.03.31 | ₩71,249 | ₩71,972 | ₩70,900 | ₩71,972 | +1.02% | 3.8만 |
|---|
| 2026.03.30 | ₩70,150 | ₩70,498 | ₩69,701 | ₩69,949 | -0.29% | 2.1만 |
|---|
| 2026.03.27 | ₩69,534 | ₩69,949 | ₩69,299 | ₩69,386 | -0.21% | 2.1만 |
|---|
| 2026.03.26 | ₩70,498 | ₩70,606 | ₩69,885 | ₩69,885 | -0.87% | 1.5만 |
|---|
| 2026.03.25 | ₩71,101 | ₩71,182 | ₩70,820 | ₩70,887 | -0.30% | 1.5만 |
|---|
| 2026.03.24 | ₩69,132 | ₩70,083 | ₩69,132 | ₩69,775 | +0.93% | 1.6만 |
|---|
| 2026.03.23 | ₩69,681 | ₩70,626 | ₩69,480 | ₩70,003 | +0.46% | 5.3만 |
|---|
| 2026.03.20 | ₩70,753 | ₩70,753 | ₩68,643 | ₩68,877 | -2.65% | 3.2만 |
|---|
| 2026.03.19 | ₩70,338 | ₩71,235 | ₩70,193 | ₩70,900 | +0.80% | 2.2만 |
|---|
| 2026.03.18 | ₩72,039 | ₩72,120 | ₩71,128 | ₩71,235 | -1.12% | 3.6만 |
|---|
| 2026.03.17 | ₩72,173 | ₩72,267 | ₩71,865 | ₩71,946 | -0.32% | 1.8만 |
|---|
| 2026.03.16 | ₩71,235 | ₩71,490 | ₩71,006 | ₩71,490 | +0.36% | 2.8만 |
|---|
| 2026.03.13 | ₩71,222 | ₩71,524 | ₩70,405 | ₩70,485 | -1.03% | 22.7만 |
|---|
| 2026.03.12 | ₩71,343 | ₩71,436 | ₩70,632 | ₩71,021 | -0.45% | 8.3만 |
|---|
| 2026.03.11 | ₩71,396 | ₩71,718 | ₩71,222 | ₩71,668 | +0.38% | 6.3만 |
|---|
| 2026.03.10 | ₩71,919 | ₩72,254 | ₩71,276 | ₩71,463 | -0.63% | 10.8만 |
|---|
| 2026.03.09 | ₩69,882 | ₩71,403 | ₩69,266 | ₩70,753 | +1.25% | 12.4만 |
|---|
| 2026.03.06 | ₩70,351 | ₩71,189 | ₩70,123 | ₩70,954 | +0.86% | 5.6만 |
|---|
| 2026.03.05 | ₩72,147 | ₩72,307 | ₩70,874 | ₩71,544 | -0.84% | 30.3만 |
|---|
| 2026.03.04 | ₩72,977 | ₩73,192 | ₩72,642 | ₩73,192 | +0.29% | 5.5만 |
|---|
| 2026.03.03 | ₩71,678 | ₩72,589 | ₩71,075 | ₩72,321 | +0.90% | 10.9만 |
|---|
| 2026.03.02 | ₩74,009 | ₩74,733 | ₩74,009 | ₩74,478 | +0.63% | 4.7만 |
|---|
| 2026.02.27 | ₩75,189 | ₩75,483 | ₩75,034 | ₩75,135 | -0.07% | 2.4만 |
|---|
| 2026.02.26 | ₩75,202 | ₩75,373 | ₩74,860 | ₩75,349 | +0.20% | 2.5만 |
|---|
| 2026.02.25 | ₩75,122 | ₩75,550 | ₩75,048 | ₩75,550 | +0.57% | 3.5만 |
|---|
| 2026.02.24 | ₩74,411 | ₩74,894 | ₩74,398 | ₩74,760 | +0.47% | 5.5만 |
|---|
| 2026.02.23 | ₩75,095 | ₩75,215 | ₩74,586 | ₩74,744 | -0.47% | 4.7만 |
|---|
| 2026.02.20 | ₩74,545 | ₩75,189 | ₩74,545 | ₩75,189 | +0.86% | 6.1만 |
|---|
| 2026.02.19 | ₩74,036 | ₩74,545 | ₩73,668 | ₩74,545 | +0.69% | 6.1만 |
|---|
| 2026.02.18 | ₩74,492 | ₩74,769 | ₩74,364 | ₩74,626 | +0.18% | 3.8만 |
|---|
| 2026.02.17 | ₩73,353 | ₩74,143 | ₩73,219 | ₩74,143 | +1.08% | 4.9만 |
|---|
| 2026.02.13 | ₩72,843 | ₩73,353 | ₩72,656 | ₩73,165 | +0.44% | 5.2만 |
|---|
| 2026.02.12 | ₩74,519 | ₩74,713 | ₩73,312 | ₩73,567 | -1.28% | 9.7만 |
|---|
| 2026.02.11 | ₩74,787 | ₩74,988 | ₩74,277 | ₩74,907 | +0.16% | 3.8만 |
|---|
| 2026.02.10 | ₩74,519 | ₩74,519 | ₩74,123 | ₩74,264 | -0.34% | 3.5만 |
|---|
| 2026.02.09 | ₩74,090 | ₩74,516 | ₩73,720 | ₩74,465 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩73,406 | ₩73,889 | ₩73,353 | ₩73,869 | +0.63% | 2.9만 |
|---|
| 2026.02.05 | ₩72,790 | ₩72,991 | ₩72,482 | ₩72,508 | -0.39% | 7.7만 |
|---|
| 2026.02.04 | ₩74,505 | ₩74,505 | ₩73,433 | ₩73,795 | -0.95% | 6.1만 |
|---|
| 2026.02.03 | ₩73,085 | ₩73,701 | ₩73,085 | ₩73,607 | +0.72% | 8.8만 |
|---|
| 2026.02.02 | ₩72,669 | ₩73,286 | ₩72,669 | ₩73,286 | +0.85% | 6.9만 |
|---|
| 2026.01.30 | ₩72,602 | ₩72,709 | ₩72,120 | ₩72,361 | -0.33% | 2.4만 |
|---|
| 2026.01.29 | ₩73,339 | ₩73,339 | ₩72,160 | ₩72,776 | -0.77% | 4.7만 |
|---|
| 2026.01.28 | ₩72,482 | ₩72,589 | ₩72,261 | ₩72,468 | -0.02% | 3만 |
|---|
| 2026.01.27 | ₩72,441 | ₩72,924 | ₩72,441 | ₩72,870 | +0.59% | 2.4만 |
|---|
| 2026.01.26 | ₩71,999 | ₩72,415 | ₩71,865 | ₩71,865 | -0.19% | 4.7만 |
|---|
| 2026.01.23 | ₩71,195 | ₩71,704 | ₩71,021 | ₩71,704 | +0.72% | 2.1만 |
|---|
| 2026.01.22 | ₩71,302 | ₩71,463 | ₩71,021 | ₩71,262 | -0.06% | 6.7만 |
|---|
| 2026.01.21 | ₩70,016 | ₩71,061 | ₩69,922 | ₩70,831 | +1.16% | 4.3만 |
|---|
| 2026.01.20 | ₩70,056 | ₩70,137 | ₩69,668 | ₩69,688 | -0.53% | 4만 |
|---|
| 2026.01.16 | ₩70,874 | ₩70,981 | ₩70,706 | ₩70,927 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩70,713 | ₩71,068 | ₩70,699 | ₩70,753 | +0.06% | 3.4만 |
|---|
| 2026.01.14 | ₩70,699 | ₩71,262 | ₩70,592 | ₩70,760 | +0.09% | 3.4만 |
|---|
| 2026.01.13 | ₩70,833 | ₩70,833 | ₩70,411 | ₩70,552 | -0.40% | 12.7만 |
|---|
| 2026.01.12 | ₩70,900 | ₩70,961 | ₩70,632 | ₩70,961 | +0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩70,083 | ₩70,418 | ₩70,083 | ₩70,342 | +0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩70,043 | ₩70,291 | ₩69,761 | ₩70,291 | +0.35% | 7.3만 |
|---|
| 2026.01.07 | ₩70,552 | ₩70,592 | ₩70,378 | ₩70,431 | -0.17% | 2.1만 |
|---|
| 2026.01.06 | ₩70,338 | ₩70,351 | ₩70,110 | ₩70,201 | -0.19% | 2.2만 |
|---|
| 2026.01.05 | ₩69,641 | ₩70,123 | ₩69,641 | ₩70,080 | +0.63% | 2.4만 |
|---|
| 2026.01.02 | ₩69,440 | ₩69,614 | ₩69,333 | ₩69,575 | +0.19% | 6.2만 |
|---|
| 2025.12.31 | ₩69,118 | ₩69,172 | ₩68,799 | ₩68,823 | -0.43% | 7.6만 |
|---|
| 2025.12.30 | ₩68,998 | ₩69,145 | ₩68,951 | ₩69,024 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩68,703 | ₩68,703 | ₩68,492 | ₩68,589 | -0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩68,663 | ₩69,319 | ₩68,582 | ₩68,703 | +0.06% | 9.1천 |
|---|
| 2025.12.24 | ₩68,703 | ₩68,850 | ₩68,703 | ₩68,783 | +0.12% | 8.3만 |
|---|
| 2025.12.23 | ₩68,663 | ₩68,676 | ₩68,522 | ₩68,649 | -0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩68,395 | ₩68,596 | ₩68,236 | ₩68,596 | +0.29% | 2.2만 |
|---|
| 2025.12.19 | ₩68,341 | ₩68,716 | ₩68,341 | ₩68,569 | +0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩68,033 | ₩68,301 | ₩67,952 | ₩67,952 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩67,872 | ₩68,060 | ₩67,604 | ₩67,671 | -0.30% | 3.4만 |
|---|
| 2025.12.16 | ₩67,952 | ₩68,006 | ₩67,687 | ₩67,959 | +0.01% | 3.9만 |
|---|
| 2025.12.15 | ₩68,207 | ₩68,301 | ₩68,050 | ₩68,153 | -0.08% | 2.5만 |
|---|
| 2025.12.12 | ₩68,247 | ₩68,247 | ₩67,497 | ₩67,683 | -0.83% | 2만 |
|---|
| 2025.12.11 | ₩67,818 | ₩68,180 | ₩67,751 | ₩68,153 | +0.49% | 1.2만 |
|---|
| 2025.12.10 | ₩67,416 | ₩67,691 | ₩67,189 | ₩67,524 | +0.16% | 3.6만 |
|---|
| 2025.12.09 | ₩67,282 | ₩67,403 | ₩67,095 | ₩67,095 | -0.28% | 3.3만 |
|---|
| 2025.12.08 | ₩67,014 | ₩67,081 | ₩66,974 | ₩66,974 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,148 | ₩67,215 | ₩66,787 | ₩66,827 | -0.48% | 5만 |
|---|
| 2025.12.04 | ₩67,068 | ₩67,242 | ₩66,934 | ₩67,223 | +0.23% | 2.5만 |
|---|
| 2025.12.03 | ₩66,947 | ₩67,075 | ₩66,813 | ₩67,028 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩66,947 | ₩67,055 | ₩66,831 | ₩67,013 | +0.10% | 4.9만 |
|---|
| 2025.12.01 | ₩66,666 | ₩66,880 | ₩66,572 | ₩66,572 | -0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩67,014 | ₩67,028 | ₩66,773 | ₩66,880 | -0.20% | 8.4천 |
|---|
| 2025.11.26 | ₩66,331 | ₩66,666 | ₩66,264 | ₩66,559 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩65,621 | ₩66,043 | ₩65,567 | ₩65,929 | +0.47% | 1.7만 |
|---|
| 2025.11.24 | ₩65,152 | ₩65,388 | ₩64,991 | ₩65,223 | +0.11% | 2.9만 |
|---|
| 2025.11.21 | ₩64,951 | ₩65,366 | ₩64,844 | ₩65,179 | +0.35% | 3.1만 |
|---|
| 2025.11.20 | ₩65,768 | ₩65,875 | ₩64,589 | ₩64,589 | -1.79% | 15만 |
|---|
| 2025.11.19 | ₩65,406 | ₩65,527 | ₩65,098 | ₩65,278 | -0.20% | 1.5만 |
|---|
| 2025.11.18 | ₩65,112 | ₩65,527 | ₩65,085 | ₩65,447 | +0.51% | 3.7만 |
|---|
| 2025.11.17 | ₩66,385 | ₩66,452 | ₩65,661 | ₩65,791 | -0.89% | 3만 |
|---|
| 2025.11.14 | ₩66,264 | ₩66,765 | ₩66,264 | ₩66,627 | +0.55% | 1.5만 |
|---|
| 2025.11.13 | ₩67,644 | ₩67,684 | ₩67,059 | ₩67,081 | -0.83% | 8.5천 |
|---|
| 2025.11.12 | ₩67,510 | ₩67,818 | ₩67,510 | ₩67,725 | +0.32% | 1.5만 |
|---|
| 2025.11.11 | ₩67,135 | ₩67,403 | ₩67,135 | ₩67,282 | +0.22% | 2만 |
|---|
| 2025.11.10 | ₩66,746 | ₩67,068 | ₩66,679 | ₩66,921 | +0.26% | 2.1만 |
|---|
| 2025.11.07 | ₩65,862 | ₩66,244 | ₩65,621 | ₩66,170 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩66,318 | ₩66,318 | ₩66,062 | ₩66,068 | -0.38% | 1.1만 |
|---|
| 2025.11.05 | ₩66,143 | ₩66,626 | ₩66,076 | ₩66,375 | +0.35% | 1.4만 |
|---|
| 2025.11.04 | ₩65,956 | ₩66,103 | ₩65,741 | ₩65,835 | -0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩66,304 | ₩66,505 | ₩66,264 | ₩66,398 | +0.14% | 1.9만 |
|---|
| 2025.10.31 | ₩66,291 | ₩66,411 | ₩66,029 | ₩66,346 | +0.08% | 2.9만 |
|---|
| 2025.10.30 | ₩66,304 | ₩66,545 | ₩66,237 | ₩66,371 | +0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩66,720 | ₩66,921 | ₩66,344 | ₩66,519 | -0.30% | 2.8만 |
|---|
| 2025.10.28 | ₩66,505 | ₩66,804 | ₩66,452 | ₩66,679 | +0.26% | 1.3만 |
|---|
| 2025.10.27 | ₩66,505 | ₩66,827 | ₩66,331 | ₩66,556 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,130 | ₩66,264 | ₩66,103 | ₩66,188 | +0.09% | 3.9만 |
|---|
| 2025.10.23 | ₩66,023 | ₩66,263 | ₩66,023 | ₩66,224 | +0.30% | 1.5만 |
|---|
| 2025.10.22 | ₩65,768 | ₩65,895 | ₩65,435 | ₩65,641 | -0.19% | 1.3만 |
|---|
| 2025.10.21 | ₩65,728 | ₩65,728 | ₩65,232 | ₩65,294 | -0.66% | 2.8만 |
|---|
| 2025.10.20 | ₩65,514 | ₩65,666 | ₩65,487 | ₩65,661 | +0.22% | 3.7만 |
|---|
| 2025.10.17 | ₩65,246 | ₩65,455 | ₩65,179 | ₩65,455 | +0.32% | 1.1만 |
|---|
| 2025.10.16 | ₩65,648 | ₩65,969 | ₩65,447 | ₩65,654 | +0.01% | 2.9만 |
|---|
| 2025.10.15 | ₩65,527 | ₩65,621 | ₩65,031 | ₩65,378 | -0.23% | 1.9만 |
|---|
| 2025.10.14 | ₩64,870 | ₩65,674 | ₩64,830 | ₩65,492 | +0.96% | 1.6만 |
|---|
| 2025.10.13 | ₩64,978 | ₩65,217 | ₩64,944 | ₩65,168 | +0.29% | 1만 |
|---|
| 2025.10.10 | ₩65,500 | ₩65,527 | ₩64,683 | ₩64,736 | -1.17% | 2.1만 |
|---|