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 | ₩77,033 | ₩77,044 | ₩76,818 | ₩77,044 | +0.01% | 3.3만 |
| 2026.10.08 | ₩76,067 | ₩76,259 | ₩75,584 | ₩76,259 | +0.25% | 8.7만 |
| 2026.10.07 | ₩76,188 | ₩76,376 | ₩76,081 | ₩76,302 | +0.15% | 1.2만 |
| 2026.10.06 | ₩77,221 | ₩77,383 | ₩77,167 | ₩77,243 | +0.03% | 2.1만 |
| 2026.10.05 | ₩76,443 | ₩76,923 | ₩76,443 | ₩76,923 | +0.63% | 4.8천 |
| 2026.10.02 | ₩76,885 | ₩77,194 | ₩76,751 | ₩77,098 | +0.28% | 6.6천 |
| 2026.10.01 | ₩76,845 | ₩76,845 | ₩76,014 | ₩76,235 | -0.79% | 1.5만 |
| 2026.09.30 | ₩77,878 | ₩78,132 | ₩77,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,207 |
| -0.86% |
| 4.3만 |
| 2026.09.29 | ₩78,240 | ₩78,293 | ₩77,597 | ₩78,017 | -0.28% | 1.5만 |
|---|
| 2026.09.28 | ₩78,682 | ₩78,979 | ₩78,615 | ₩78,843 | +0.20% | 9.4천 |
|---|
| 2026.09.25 | ₩78,763 | ₩79,085 | ₩78,441 | ₩79,058 | +0.37% | 6.8천 |
|---|
| 2026.09.24 | ₩79,071 | ₩79,149 | ₩78,588 | ₩79,018 | -0.07% | 1.1만 |
|---|
| 2026.09.23 | ₩79,380 | ₩79,380 | ₩78,924 | ₩79,179 | -0.25% | 9.1천 |
|---|
| 2026.09.22 | ₩80,265 | ₩80,265 | ₩79,648 | ₩80,070 | -0.24% | 16.6만 |
|---|
| 2026.09.21 | ₩80,037 | ₩80,037 | ₩79,688 | ₩79,774 | -0.33% | 6.4만 |
|---|
| 2026.09.18 | ₩79,111 | ₩79,205 | ₩79,027 | ₩79,118 | +0.01% | 5.2천 |
|---|
| 2026.09.17 | ₩80,332 | ₩80,386 | ₩80,171 | ₩80,206 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩79,997 | ₩80,010 | ₩79,179 | ₩79,369 | -0.78% | 1.3만 |
|---|
| 2026.09.15 | ₩79,916 | ₩79,943 | ₩79,688 | ₩79,883 | -0.04% | 3.8만 |
|---|
| 2026.09.14 | ₩79,889 | ₩80,117 | ₩79,527 | ₩79,893 | +0.01% | 9천 |
|---|
| 2026.09.11 | ₩80,339 | ₩80,412 | ₩80,265 | ₩80,325 | -0.02% | 4천 |
|---|
| 2026.09.10 | ₩80,171 | ₩80,225 | ₩79,648 | ₩79,797 | -0.47% | 9.9천 |
|---|
| 2026.09.09 | ₩80,761 | ₩80,761 | ₩80,204 | ₩80,297 | -0.57% | 8천 |
|---|
| 2026.09.08 | ₩81,029 | ₩81,137 | ₩80,748 | ₩80,749 | -0.35% | 1만 |
|---|
| 2026.09.04 | ₩80,949 | ₩81,130 | ₩80,855 | ₩80,989 | +0.05% | 7천 |
|---|
| 2026.09.03 | ₩80,359 | ₩80,587 | ₩80,278 | ₩80,524 | +0.21% | 9.9천 |
|---|
| 2026.09.02 | ₩79,956 | ₩79,956 | ₩79,762 | ₩79,901 | -0.07% | 9.9천 |
|---|
| 2026.09.01 | ₩80,345 | ₩80,345 | ₩79,903 | ₩79,954 | -0.49% | 9.7천 |
|---|
| 2026.08.31 | ₩80,895 | ₩80,935 | ₩80,506 | ₩80,600 | -0.36% | 8.1천 |
|---|
| 2026.08.28 | ₩80,935 | ₩80,976 | ₩80,734 | ₩80,734 | -0.25% | 1만 |
|---|
| 2026.08.27 | ₩80,546 | ₩80,546 | ₩80,399 | ₩80,526 | -0.02% | 5.5천 |
|---|
| 2026.08.26 | ₩80,962 | ₩81,123 | ₩80,734 | ₩80,800 | -0.20% | 1.4만 |
|---|
| 2026.08.25 | ₩80,761 | ₩80,976 | ₩80,600 | ₩80,976 | +0.27% | 7.8천 |
|---|
| 2026.08.24 | ₩80,278 | ₩80,587 | ₩80,278 | ₩80,501 | +0.28% | 7.8천 |
|---|
| 2026.08.21 | ₩80,412 | ₩80,419 | ₩80,265 | ₩80,265 | -0.18% | 4.4천 |
|---|
| 2026.08.20 | ₩79,769 | ₩79,889 | ₩79,635 | ₩79,790 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩80,318 | ₩80,318 | ₩79,891 | ₩79,903 | -0.52% | 5.8만 |
|---|
| 2026.08.18 | ₩80,707 | ₩80,707 | ₩80,238 | ₩80,372 | -0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩80,895 | ₩80,895 | ₩80,761 | ₩80,828 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩81,150 | ₩81,217 | ₩81,009 | ₩81,142 | -0.01% | 6.1천 |
|---|
| 2026.08.13 | ₩80,935 | ₩80,935 | ₩80,721 | ₩80,906 | -0.04% | 6.3천 |
|---|
| 2026.08.12 | ₩80,721 | ₩80,761 | ₩80,573 | ₩80,740 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩80,681 | ₩80,748 | ₩80,328 | ₩80,506 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩80,493 | ₩80,667 | ₩80,359 | ₩80,654 | +0.20% | 2.8만 |
|---|
| 2026.08.07 | ₩80,868 | ₩80,868 | ₩80,549 | ₩80,678 | -0.24% | 7.3천 |
|---|
| 2026.08.06 | ₩80,694 | ₩80,774 | ₩80,493 | ₩80,493 | -0.25% | 1.7만 |
|---|
| 2026.08.05 | ₩80,573 | ₩80,573 | ₩80,238 | ₩80,386 | -0.23% | 9.1천 |
|---|
| 2026.08.04 | ₩80,318 | ₩80,681 | ₩80,251 | ₩80,609 | +0.36% | 1.4만 |
|---|
| 2026.08.03 | ₩79,903 | ₩80,184 | ₩79,903 | ₩80,184 | +0.35% | 2만 |
|---|
| 2026.07.31 | ₩79,460 | ₩79,742 | ₩78,964 | ₩79,554 | +0.12% | 1.3만 |
|---|
| 2026.07.30 | ₩79,380 | ₩79,661 | ₩79,232 | ₩79,616 | +0.30% | 3.3만 |
|---|
| 2026.07.29 | ₩78,508 | ₩78,924 | ₩78,119 | ₩78,240 | -0.34% | 1.7만 |
|---|
| 2026.07.28 | ₩77,878 | ₩78,629 | ₩77,878 | ₩78,364 | +0.63% | 6.4만 |
|---|
| 2026.07.27 | ₩77,918 | ₩78,079 | ₩77,698 | ₩77,972 | +0.07% | 2.6만 |
|---|
| 2026.07.24 | ₩77,449 | ₩77,462 | ₩77,227 | ₩77,348 | -0.13% | 2.8만 |
|---|
| 2026.07.23 | ₩76,684 | ₩76,925 | ₩76,443 | ₩76,573 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩77,824 | ₩77,918 | ₩77,475 | ₩77,546 | -0.36% | 4만 |
|---|
| 2026.07.21 | ₩76,805 | ₩77,217 | ₩76,805 | ₩77,144 | +0.44% | 3.7만 |
|---|
| 2026.07.20 | ₩76,765 | ₩76,765 | ₩76,303 | ₩76,303 | -0.60% | 5천 |
|---|
| 2026.07.17 | ₩76,523 | ₩76,791 | ₩76,483 | ₩76,738 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩76,376 | ₩76,651 | ₩76,339 | ₩76,523 | +0.19% | 4.8천 |
|---|
| 2026.07.15 | ₩76,993 | ₩76,993 | ₩76,550 | ₩76,972 | -0.03% | 8.9천 |
|---|
| 2026.07.14 | ₩76,550 | ₩76,845 | ₩76,510 | ₩76,525 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩76,148 | ₩76,228 | ₩75,973 | ₩75,981 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,121 | ₩76,162 | ₩75,960 | ₩76,118 | -0.00% | 9.8천 |
|---|
| 2026.07.09 | ₩75,517 | ₩75,799 | ₩75,390 | ₩75,625 | +0.14% | 2.9만 |
|---|
| 2026.07.08 | ₩75,263 | ₩75,517 | ₩74,967 | ₩75,517 | +0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩76,912 | ₩76,912 | ₩76,228 | ₩76,246 | -0.87% | 8.8천 |
|---|
| 2026.07.06 | ₩76,335 | ₩76,830 | ₩76,335 | ₩76,775 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,786 | ₩76,174 | ₩75,692 | ₩76,067 | +0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩74,458 | ₩74,672 | ₩74,230 | ₩74,672 | +0.29% | 1.5만 |
|---|
| 2026.06.30 | ₩74,562 | ₩74,887 | ₩74,485 | ₩74,847 | +0.38% | 1.3만 |
|---|
| 2026.06.29 | ₩74,351 | ₩74,538 | ₩74,123 | ₩74,352 | +0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩74,243 | ₩74,312 | ₩73,948 | ₩74,072 | -0.23% | 3.7만 |
|---|
| 2026.06.25 | ₩74,699 | ₩75,075 | ₩74,565 | ₩74,761 | +0.08% | 1.5만 |
|---|
| 2026.06.24 | ₩75,705 | ₩76,027 | ₩75,464 | ₩75,879 | +0.23% | 1.2만 |
|---|
| 2026.06.23 | ₩76,443 | ₩76,577 | ₩76,081 | ₩76,443 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩76,724 | ₩77,019 | ₩76,677 | ₩76,845 | +0.16% | 7.5천 |
|---|
| 2026.06.18 | ₩76,630 | ₩76,912 | ₩76,630 | ₩76,724 | +0.12% | 9.4천 |
|---|
| 2026.06.17 | ₩78,146 | ₩78,200 | ₩77,140 | ₩77,140 | -1.29% | 1.8만 |
|---|
| 2026.06.16 | ₩78,079 | ₩78,173 | ₩77,744 | ₩77,872 | -0.26% | 2.4만 |
|---|
| 2026.06.15 | ₩78,226 | ₩78,267 | ₩77,482 | ₩77,516 | -0.91% | 1.6만 |
|---|
| 2026.06.12 | ₩77,529 | ₩77,945 | ₩77,194 | ₩77,945 | +0.54% | 6.2천 |
|---|
| 2026.06.11 | ₩76,496 | ₩77,784 | ₩76,295 | ₩77,784 | +1.68% | 4.3천 |
|---|
| 2026.06.10 | ₩76,188 | ₩76,322 | ₩75,437 | ₩75,437 | -0.99% | 8.1천 |
|---|
| 2026.06.09 | ₩77,261 | ₩77,301 | ₩75,330 | ₩76,309 | -1.23% | 2.2만 |
|---|
| 2026.06.08 | ₩77,073 | ₩77,073 | ₩76,496 | ₩76,496 | -0.75% | 8.2천 |
|---|
| 2026.06.05 | ₩77,502 | ₩77,529 | ₩76,148 | ₩76,148 | -1.75% | 1.1만 |
|---|
| 2026.06.04 | ₩77,998 | ₩78,374 | ₩77,931 | ₩78,173 | +0.22% | 1.2만 |
|---|
| 2026.06.03 | ₩77,972 | ₩78,052 | ₩77,650 | ₩77,677 | -0.38% | 1.4만 |
|---|
| 2026.06.02 | ₩77,878 | ₩78,334 | ₩77,878 | ₩78,146 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩77,113 | ₩77,972 | ₩77,073 | ₩77,784 | +0.87% | 1.3만 |
|---|
| 2026.05.29 | ₩77,837 | ₩77,972 | ₩77,516 | ₩77,544 | -0.38% | 9.6천 |
|---|
| 2026.05.28 | ₩77,489 | ₩77,770 | ₩77,207 | ₩77,489 | 0.00% | 7.7천 |
|---|
| 2026.05.27 | ₩77,851 | ₩77,878 | ₩77,489 | ₩77,636 | -0.28% | 1.3만 |
|---|
| 2026.05.26 | ₩78,374 | ₩78,374 | ₩77,770 | ₩78,106 | -0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩77,227 | ₩77,420 | ₩77,060 | ₩77,167 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩76,349 | ₩77,344 | ₩76,349 | ₩77,274 | +1.21% | 2.3만 |
|---|
| 2026.05.20 | ₩76,067 | ₩77,046 | ₩76,027 | ₩76,805 | +0.97% | 4.5만 |
|---|
| 2026.05.19 | ₩75,651 | ₩75,799 | ₩75,316 | ₩75,491 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩75,705 | ₩75,983 | ₩75,437 | ₩75,983 | +0.37% | 9.4천 |
|---|
| 2026.05.15 | ₩74,833 | ₩74,833 | ₩74,444 | ₩74,512 | -0.43% | 1.9만 |
|---|
| 2026.05.14 | ₩76,537 | ₩76,604 | ₩75,853 | ₩75,853 | -0.89% | 3.2만 |
|---|
| 2026.05.13 | ₩75,450 | ₩76,288 | ₩75,450 | ₩76,228 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩75,571 | ₩75,651 | ₩75,102 | ₩75,651 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩76,188 | ₩76,282 | ₩75,826 | ₩76,223 | +0.05% | 2.2만 |
|---|
| 2026.05.08 | ₩76,000 | ₩76,148 | ₩75,779 | ₩76,075 | +0.10% | 9.7천 |
|---|
| 2026.05.07 | ₩77,221 | ₩77,221 | ₩75,413 | ₩75,516 | -2.21% | 2.1만 |
|---|
| 2026.05.06 | ₩77,261 | ₩77,596 | ₩77,127 | ₩77,596 | +0.43% | 1.2만 |
|---|
| 2026.05.05 | ₩75,745 | ₩75,973 | ₩75,423 | ₩75,906 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩75,370 | ₩75,584 | ₩74,686 | ₩74,896 | -0.63% | 31.8만 |
|---|
| 2026.05.01 | ₩76,134 | ₩76,711 | ₩76,134 | ₩76,228 | +0.12% | 5.3만 |
|---|
| 2026.04.30 | ₩75,544 | ₩76,107 | ₩75,423 | ₩76,078 | +0.71% | 31만 |
|---|
| 2026.04.29 | ₩74,874 | ₩74,874 | ₩74,444 | ₩74,493 | -0.51% | 1.1만 |
|---|
| 2026.04.28 | ₩74,874 | ₩74,994 | ₩74,579 | ₩74,883 | +0.01% | 1.1만 |
|---|
| 2026.04.27 | ₩75,316 | ₩75,316 | ₩74,941 | ₩75,016 | -0.40% | 9.8천 |
|---|
| 2026.04.24 | ₩75,169 | ₩75,450 | ₩75,008 | ₩75,206 | +0.05% | 4.5천 |
|---|
| 2026.04.23 | ₩75,336 | ₩75,547 | ₩74,284 | ₩74,910 | -0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩75,866 | ₩75,906 | ₩75,491 | ₩75,692 | -0.23% | 6.6천 |
|---|
| 2026.04.21 | ₩76,443 | ₩76,510 | ₩75,437 | ₩75,531 | -1.19% | 1.3만 |
|---|
| 2026.04.20 | ₩76,724 | ₩76,871 | ₩76,510 | ₩76,765 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩77,301 | ₩77,301 | ₩75,651 | ₩76,939 | -0.47% | 1.1만 |
|---|
| 2026.04.16 | ₩77,100 | ₩77,100 | ₩76,255 | ₩76,483 | -0.80% | 1.5만 |
|---|
| 2026.04.15 | ₩77,060 | ₩77,060 | ₩76,684 | ₩76,845 | -0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩76,704 | ₩77,100 | ₩76,704 | ₩77,100 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩75,450 | ₩76,724 | ₩75,450 | ₩76,577 | +1.49% | 7.6천 |
|---|
| 2026.04.10 | ₩76,282 | ₩76,322 | ₩75,705 | ₩76,107 | -0.23% | 9천 |
|---|
| 2026.04.09 | ₩75,289 | ₩76,148 | ₩75,289 | ₩75,920 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩75,678 | ₩75,853 | ₩75,048 | ₩75,764 | +0.11% | 5.8만 |
|---|
| 2026.04.07 | ₩72,969 | ₩74,136 | ₩71,997 | ₩73,533 | +0.77% | 2.8만 |
|---|
| 2026.04.06 | ₩73,157 | ₩73,653 | ₩73,157 | ₩73,573 | +0.57% | 1.9만 |
|---|
| 2026.04.02 | ₩71,789 | ₩73,184 | ₩71,762 | ₩72,983 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩73,009 | ₩73,117 | ₩72,393 | ₩72,929 | -0.11% | 4.6만 |
|---|
| 2026.03.31 | ₩71,306 | ₩72,030 | ₩70,958 | ₩72,030 | +1.02% | 3.8만 |
|---|
| 2026.03.30 | ₩70,207 | ₩70,555 | ₩69,757 | ₩70,005 | -0.29% | 2.1만 |
|---|
| 2026.03.27 | ₩69,590 | ₩70,005 | ₩69,355 | ₩69,442 | -0.21% | 2.1만 |
|---|
| 2026.03.26 | ₩70,555 | ₩70,663 | ₩69,941 | ₩69,941 | -0.87% | 1.5만 |
|---|
| 2026.03.25 | ₩71,159 | ₩71,239 | ₩70,877 | ₩70,944 | -0.30% | 1.5만 |
|---|
| 2026.03.24 | ₩69,187 | ₩70,140 | ₩69,187 | ₩69,831 | +0.93% | 1.6만 |
|---|
| 2026.03.23 | ₩69,737 | ₩70,683 | ₩69,536 | ₩70,059 | +0.46% | 5.3만 |
|---|
| 2026.03.20 | ₩70,810 | ₩70,810 | ₩68,698 | ₩68,933 | -2.65% | 3.2만 |
|---|
| 2026.03.19 | ₩70,394 | ₩71,293 | ₩70,250 | ₩70,958 | +0.80% | 2.2만 |
|---|
| 2026.03.18 | ₩72,098 | ₩72,178 | ₩71,186 | ₩71,293 | -1.12% | 3.6만 |
|---|
| 2026.03.17 | ₩72,232 | ₩72,326 | ₩71,923 | ₩72,004 | -0.32% | 1.8만 |
|---|
| 2026.03.16 | ₩71,293 | ₩71,548 | ₩71,064 | ₩71,548 | +0.36% | 2.8만 |
|---|
| 2026.03.13 | ₩71,279 | ₩71,581 | ₩70,461 | ₩70,542 | -1.03% | 22.7만 |
|---|
| 2026.03.12 | ₩71,400 | ₩71,494 | ₩70,689 | ₩71,078 | -0.45% | 8.3만 |
|---|
| 2026.03.11 | ₩71,454 | ₩71,776 | ₩71,279 | ₩71,726 | +0.38% | 6.3만 |
|---|
| 2026.03.10 | ₩71,977 | ₩72,312 | ₩71,333 | ₩71,521 | -0.63% | 10.8만 |
|---|
| 2026.03.09 | ₩69,938 | ₩71,461 | ₩69,321 | ₩70,810 | +1.25% | 12.4만 |
|---|
| 2026.03.06 | ₩70,408 | ₩71,246 | ₩70,180 | ₩71,011 | +0.86% | 5.6만 |
|---|
| 2026.03.05 | ₩72,205 | ₩72,366 | ₩70,931 | ₩71,601 | -0.84% | 30.3만 |
|---|
| 2026.03.04 | ₩73,036 | ₩73,251 | ₩72,701 | ₩73,251 | +0.29% | 5.5만 |
|---|
| 2026.03.03 | ₩71,735 | ₩72,647 | ₩71,132 | ₩72,379 | +0.90% | 10.9만 |
|---|
| 2026.03.02 | ₩74,069 | ₩74,793 | ₩74,069 | ₩74,538 | +0.63% | 4.7만 |
|---|
| 2026.02.27 | ₩75,249 | ₩75,544 | ₩75,095 | ₩75,195 | -0.07% | 2.4만 |
|---|
| 2026.02.26 | ₩75,263 | ₩75,434 | ₩74,921 | ₩75,410 | +0.20% | 2.5만 |
|---|
| 2026.02.25 | ₩75,182 | ₩75,611 | ₩75,108 | ₩75,611 | +0.57% | 3.5만 |
|---|
| 2026.02.24 | ₩74,471 | ₩74,954 | ₩74,458 | ₩74,820 | +0.47% | 5.5만 |
|---|
| 2026.02.23 | ₩75,155 | ₩75,276 | ₩74,646 | ₩74,804 | -0.47% | 4.7만 |
|---|
| 2026.02.20 | ₩74,605 | ₩75,249 | ₩74,605 | ₩75,249 | +0.86% | 6.1만 |
|---|
| 2026.02.19 | ₩74,096 | ₩74,605 | ₩73,727 | ₩74,605 | +0.69% | 6.1만 |
|---|
| 2026.02.18 | ₩74,552 | ₩74,829 | ₩74,424 | ₩74,686 | +0.18% | 3.8만 |
|---|
| 2026.02.17 | ₩73,412 | ₩74,203 | ₩73,278 | ₩74,203 | +1.08% | 4.9만 |
|---|
| 2026.02.13 | ₩72,902 | ₩73,412 | ₩72,714 | ₩73,224 | +0.44% | 5.2만 |
|---|
| 2026.02.12 | ₩74,579 | ₩74,773 | ₩73,372 | ₩73,626 | -1.28% | 9.7만 |
|---|
| 2026.02.11 | ₩74,847 | ₩75,048 | ₩74,337 | ₩74,967 | +0.16% | 3.8만 |
|---|
| 2026.02.10 | ₩74,579 | ₩74,579 | ₩74,183 | ₩74,324 | -0.34% | 3.5만 |
|---|
| 2026.02.09 | ₩74,149 | ₩74,576 | ₩73,779 | ₩74,525 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩73,465 | ₩73,948 | ₩73,412 | ₩73,928 | +0.63% | 2.9만 |
|---|
| 2026.02.05 | ₩72,849 | ₩73,050 | ₩72,540 | ₩72,567 | -0.39% | 7.7만 |
|---|
| 2026.02.04 | ₩74,565 | ₩74,565 | ₩73,492 | ₩73,854 | -0.95% | 6.1만 |
|---|
| 2026.02.03 | ₩73,144 | ₩73,761 | ₩73,144 | ₩73,667 | +0.72% | 8.8만 |
|---|
| 2026.02.02 | ₩72,728 | ₩73,345 | ₩72,728 | ₩73,345 | +0.85% | 6.9만 |
|---|
| 2026.01.30 | ₩72,661 | ₩72,768 | ₩72,178 | ₩72,419 | -0.33% | 2.4만 |
|---|
| 2026.01.29 | ₩73,398 | ₩73,398 | ₩72,218 | ₩72,835 | -0.77% | 4.7만 |
|---|
| 2026.01.28 | ₩72,540 | ₩72,647 | ₩72,319 | ₩72,527 | -0.02% | 3만 |
|---|
| 2026.01.27 | ₩72,500 | ₩72,983 | ₩72,500 | ₩72,929 | +0.59% | 2.4만 |
|---|
| 2026.01.26 | ₩72,057 | ₩72,473 | ₩71,923 | ₩71,923 | -0.19% | 4.7만 |
|---|
| 2026.01.23 | ₩71,253 | ₩71,762 | ₩71,078 | ₩71,762 | +0.72% | 2.1만 |
|---|
| 2026.01.22 | ₩71,360 | ₩71,521 | ₩71,078 | ₩71,320 | -0.06% | 6.7만 |
|---|
| 2026.01.21 | ₩70,072 | ₩71,119 | ₩69,979 | ₩70,888 | +1.16% | 4.3만 |
|---|
| 2026.01.20 | ₩70,113 | ₩70,193 | ₩69,724 | ₩69,744 | -0.53% | 4만 |
|---|
| 2026.01.16 | ₩70,931 | ₩71,038 | ₩70,763 | ₩70,984 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩70,770 | ₩71,125 | ₩70,756 | ₩70,810 | +0.06% | 3.4만 |
|---|
| 2026.01.14 | ₩70,756 | ₩71,320 | ₩70,649 | ₩70,817 | +0.09% | 3.4만 |
|---|
| 2026.01.13 | ₩70,891 | ₩70,891 | ₩70,468 | ₩70,609 | -0.40% | 12.7만 |
|---|
| 2026.01.12 | ₩70,958 | ₩71,018 | ₩70,689 | ₩71,018 | +0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩70,140 | ₩70,475 | ₩70,140 | ₩70,398 | +0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩70,099 | ₩70,347 | ₩69,818 | ₩70,347 | +0.35% | 7.3만 |
|---|
| 2026.01.07 | ₩70,609 | ₩70,649 | ₩70,435 | ₩70,488 | -0.17% | 2.1만 |
|---|
| 2026.01.06 | ₩70,394 | ₩70,408 | ₩70,166 | ₩70,258 | -0.19% | 2.2만 |
|---|
| 2026.01.05 | ₩69,697 | ₩70,180 | ₩69,697 | ₩70,137 | +0.63% | 2.4만 |
|---|
| 2026.01.02 | ₩69,496 | ₩69,670 | ₩69,389 | ₩69,631 | +0.19% | 6.2만 |
|---|
| 2025.12.31 | ₩69,174 | ₩69,228 | ₩68,855 | ₩68,879 | -0.43% | 7.6만 |
|---|
| 2025.12.30 | ₩69,053 | ₩69,201 | ₩69,006 | ₩69,080 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩68,758 | ₩68,758 | ₩68,548 | ₩68,644 | -0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩68,718 | ₩69,375 | ₩68,637 | ₩68,758 | +0.06% | 9.1천 |
|---|
| 2025.12.24 | ₩68,758 | ₩68,906 | ₩68,758 | ₩68,839 | +0.12% | 8.3만 |
|---|
| 2025.12.23 | ₩68,718 | ₩68,731 | ₩68,577 | ₩68,705 | -0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩68,450 | ₩68,651 | ₩68,291 | ₩68,651 | +0.29% | 2.2만 |
|---|
| 2025.12.19 | ₩68,396 | ₩68,772 | ₩68,396 | ₩68,624 | +0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩68,088 | ₩68,356 | ₩68,007 | ₩68,007 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩67,927 | ₩68,114 | ₩67,658 | ₩67,726 | -0.30% | 3.4만 |
|---|
| 2025.12.16 | ₩68,007 | ₩68,061 | ₩67,742 | ₩68,014 | +0.01% | 3.9만 |
|---|
| 2025.12.15 | ₩68,262 | ₩68,356 | ₩68,105 | ₩68,208 | -0.08% | 2.5만 |
|---|
| 2025.12.12 | ₩68,302 | ₩68,302 | ₩67,551 | ₩67,738 | -0.83% | 2만 |
|---|
| 2025.12.11 | ₩67,873 | ₩68,235 | ₩67,806 | ₩68,208 | +0.49% | 1.2만 |
|---|
| 2025.12.10 | ₩67,471 | ₩67,746 | ₩67,243 | ₩67,578 | +0.16% | 3.6만 |
|---|
| 2025.12.09 | ₩67,337 | ₩67,457 | ₩67,149 | ₩67,149 | -0.28% | 3.3만 |
|---|
| 2025.12.08 | ₩67,068 | ₩67,135 | ₩67,028 | ₩67,028 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,203 | ₩67,270 | ₩66,840 | ₩66,881 | -0.48% | 5만 |
|---|
| 2025.12.04 | ₩67,122 | ₩67,296 | ₩66,988 | ₩67,278 | +0.23% | 2.5만 |
|---|
| 2025.12.03 | ₩67,001 | ₩67,129 | ₩66,867 | ₩67,082 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩67,001 | ₩67,109 | ₩66,885 | ₩67,067 | +0.10% | 4.9만 |
|---|
| 2025.12.01 | ₩66,720 | ₩66,934 | ₩66,626 | ₩66,626 | -0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩67,068 | ₩67,082 | ₩66,827 | ₩66,934 | -0.20% | 8.4천 |
|---|
| 2025.11.26 | ₩66,384 | ₩66,720 | ₩66,317 | ₩66,612 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩65,674 | ₩66,096 | ₩65,620 | ₩65,982 | +0.47% | 1.7만 |
|---|
| 2025.11.24 | ₩65,204 | ₩65,440 | ₩65,043 | ₩65,275 | +0.11% | 2.9만 |
|---|
| 2025.11.21 | ₩65,003 | ₩65,419 | ₩64,896 | ₩65,231 | +0.35% | 3.1만 |
|---|
| 2025.11.20 | ₩65,821 | ₩65,928 | ₩64,641 | ₩64,641 | -1.79% | 15만 |
|---|
| 2025.11.19 | ₩65,459 | ₩65,580 | ₩65,151 | ₩65,330 | -0.20% | 1.5만 |
|---|
| 2025.11.18 | ₩65,164 | ₩65,580 | ₩65,137 | ₩65,499 | +0.51% | 3.7만 |
|---|
| 2025.11.17 | ₩66,438 | ₩66,505 | ₩65,714 | ₩65,844 | -0.89% | 3만 |
|---|
| 2025.11.14 | ₩66,317 | ₩66,819 | ₩66,317 | ₩66,681 | +0.55% | 1.5만 |
|---|
| 2025.11.13 | ₩67,699 | ₩67,739 | ₩67,113 | ₩67,135 | -0.83% | 8.5천 |
|---|
| 2025.11.12 | ₩67,565 | ₩67,873 | ₩67,565 | ₩67,779 | +0.32% | 1.5만 |
|---|
| 2025.11.11 | ₩67,189 | ₩67,457 | ₩67,189 | ₩67,337 | +0.22% | 2만 |
|---|
| 2025.11.10 | ₩66,800 | ₩67,122 | ₩66,733 | ₩66,975 | +0.26% | 2.1만 |
|---|
| 2025.11.07 | ₩65,915 | ₩66,297 | ₩65,674 | ₩66,224 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩66,371 | ₩66,371 | ₩66,115 | ₩66,122 | -0.38% | 1.1만 |
|---|
| 2025.11.05 | ₩66,197 | ₩66,679 | ₩66,130 | ₩66,429 | +0.35% | 1.4만 |
|---|
| 2025.11.04 | ₩66,009 | ₩66,156 | ₩65,794 | ₩65,888 | -0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩66,358 | ₩66,559 | ₩66,317 | ₩66,452 | +0.14% | 1.9만 |
|---|
| 2025.10.31 | ₩66,344 | ₩66,465 | ₩66,083 | ₩66,399 | +0.08% | 2.9만 |
|---|
| 2025.10.30 | ₩66,358 | ₩66,599 | ₩66,291 | ₩66,425 | +0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩66,773 | ₩66,975 | ₩66,398 | ₩66,572 | -0.30% | 2.8만 |
|---|
| 2025.10.28 | ₩66,559 | ₩66,858 | ₩66,505 | ₩66,733 | +0.26% | 1.3만 |
|---|
| 2025.10.27 | ₩66,559 | ₩66,881 | ₩66,384 | ₩66,610 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,183 | ₩66,317 | ₩66,156 | ₩66,241 | +0.09% | 3.9만 |
|---|
| 2025.10.23 | ₩66,076 | ₩66,316 | ₩66,076 | ₩66,277 | +0.30% | 1.5만 |
|---|
| 2025.10.22 | ₩65,821 | ₩65,949 | ₩65,487 | ₩65,694 | -0.19% | 1.3만 |
|---|
| 2025.10.21 | ₩65,781 | ₩65,781 | ₩65,285 | ₩65,346 | -0.66% | 2.8만 |
|---|
| 2025.10.20 | ₩65,566 | ₩65,719 | ₩65,540 | ₩65,714 | +0.22% | 3.7만 |
|---|
| 2025.10.17 | ₩65,298 | ₩65,507 | ₩65,231 | ₩65,507 | +0.32% | 1.1만 |
|---|
| 2025.10.16 | ₩65,700 | ₩66,022 | ₩65,499 | ₩65,707 | +0.01% | 2.9만 |
|---|
| 2025.10.15 | ₩65,580 | ₩65,674 | ₩65,084 | ₩65,431 | -0.23% | 1.9만 |
|---|
| 2025.10.14 | ₩64,923 | ₩65,727 | ₩64,882 | ₩65,545 | +0.96% | 1.6만 |
|---|
| 2025.10.13 | ₩65,030 | ₩65,270 | ₩64,996 | ₩65,220 | +0.29% | 1만 |
|---|
| 2025.10.10 | ₩65,553 | ₩65,580 | ₩64,735 | ₩64,789 | -1.17% | 2.1만 |
|---|