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 | ₩77,026 | ₩77,037 | ₩76,811 | ₩77,037 | +0.01% | 3.3만 |
| 2026.10.08 | ₩76,060 | ₩76,252 | ₩75,578 | ₩76,252 | +0.25% | 8.7만 |
| 2026.10.07 | ₩76,181 | ₩76,369 | ₩76,074 | ₩76,295 | +0.15% | 1.2만 |
| 2026.10.06 | ₩77,214 | ₩77,376 | ₩77,160 | ₩77,236 | +0.03% | 2.1만 |
| 2026.10.05 | ₩76,436 | ₩76,916 | ₩76,436 | ₩76,916 | +0.63% | 4.8천 |
| 2026.10.02 | ₩76,878 | ₩77,187 | ₩76,744 | ₩77,092 | +0.28% | 6.6천 |
| 2026.10.01 | ₩76,838 | ₩76,838 | ₩76,007 | ₩76,228 | -0.79% | 1.5만 |
| 2026.09.30 | ₩77,871 | ₩78,125 | ₩77,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,200 |
| -0.86% |
| 4.3만 |
| 2026.09.29 | ₩78,233 | ₩78,286 | ₩77,590 | ₩78,010 | -0.28% | 1.5만 |
|---|
| 2026.09.28 | ₩78,675 | ₩78,972 | ₩78,608 | ₩78,836 | +0.20% | 9.4천 |
|---|
| 2026.09.25 | ₩78,756 | ₩79,078 | ₩78,434 | ₩79,051 | +0.37% | 6.8천 |
|---|
| 2026.09.24 | ₩79,064 | ₩79,142 | ₩78,581 | ₩79,011 | -0.07% | 1.1만 |
|---|
| 2026.09.23 | ₩79,373 | ₩79,373 | ₩78,917 | ₩79,171 | -0.25% | 9.1천 |
|---|
| 2026.09.22 | ₩80,258 | ₩80,258 | ₩79,641 | ₩80,063 | -0.24% | 16.6만 |
|---|
| 2026.09.21 | ₩80,030 | ₩80,030 | ₩79,681 | ₩79,767 | -0.33% | 6.4만 |
|---|
| 2026.09.18 | ₩79,104 | ₩79,198 | ₩79,020 | ₩79,111 | +0.01% | 5.2천 |
|---|
| 2026.09.17 | ₩80,325 | ₩80,378 | ₩80,164 | ₩80,199 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩79,989 | ₩80,003 | ₩79,171 | ₩79,362 | -0.78% | 1.3만 |
|---|
| 2026.09.15 | ₩79,909 | ₩79,936 | ₩79,681 | ₩79,875 | -0.04% | 3.8만 |
|---|
| 2026.09.14 | ₩79,882 | ₩80,110 | ₩79,520 | ₩79,886 | +0.01% | 9천 |
|---|
| 2026.09.11 | ₩80,331 | ₩80,405 | ₩80,258 | ₩80,318 | -0.02% | 4천 |
|---|
| 2026.09.10 | ₩80,164 | ₩80,217 | ₩79,641 | ₩79,790 | -0.47% | 9.9천 |
|---|
| 2026.09.09 | ₩80,754 | ₩80,754 | ₩80,197 | ₩80,290 | -0.57% | 8천 |
|---|
| 2026.09.08 | ₩81,022 | ₩81,129 | ₩80,740 | ₩80,742 | -0.35% | 1만 |
|---|
| 2026.09.04 | ₩80,942 | ₩81,123 | ₩80,848 | ₩80,982 | +0.05% | 7천 |
|---|
| 2026.09.03 | ₩80,352 | ₩80,579 | ₩80,271 | ₩80,516 | +0.21% | 9.9천 |
|---|
| 2026.09.02 | ₩79,949 | ₩79,949 | ₩79,755 | ₩79,894 | -0.07% | 9.9천 |
|---|
| 2026.09.01 | ₩80,338 | ₩80,338 | ₩79,896 | ₩79,947 | -0.49% | 9.7천 |
|---|
| 2026.08.31 | ₩80,888 | ₩80,928 | ₩80,499 | ₩80,593 | -0.36% | 8.1천 |
|---|
| 2026.08.28 | ₩80,928 | ₩80,968 | ₩80,727 | ₩80,727 | -0.25% | 1만 |
|---|
| 2026.08.27 | ₩80,539 | ₩80,539 | ₩80,392 | ₩80,519 | -0.02% | 5.5천 |
|---|
| 2026.08.26 | ₩80,955 | ₩81,116 | ₩80,727 | ₩80,793 | -0.20% | 1.4만 |
|---|
| 2026.08.25 | ₩80,754 | ₩80,968 | ₩80,593 | ₩80,968 | +0.27% | 7.8천 |
|---|
| 2026.08.24 | ₩80,271 | ₩80,579 | ₩80,271 | ₩80,494 | +0.28% | 7.8천 |
|---|
| 2026.08.21 | ₩80,405 | ₩80,412 | ₩80,258 | ₩80,258 | -0.18% | 4.4천 |
|---|
| 2026.08.20 | ₩79,761 | ₩79,882 | ₩79,627 | ₩79,783 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩80,311 | ₩80,311 | ₩79,884 | ₩79,896 | -0.52% | 5.8만 |
|---|
| 2026.08.18 | ₩80,700 | ₩80,700 | ₩80,231 | ₩80,365 | -0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩80,888 | ₩80,888 | ₩80,754 | ₩80,821 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩81,143 | ₩81,210 | ₩81,002 | ₩81,135 | -0.01% | 6.1천 |
|---|
| 2026.08.13 | ₩80,928 | ₩80,928 | ₩80,714 | ₩80,899 | -0.04% | 6.3천 |
|---|
| 2026.08.12 | ₩80,714 | ₩80,754 | ₩80,566 | ₩80,732 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩80,673 | ₩80,740 | ₩80,321 | ₩80,499 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩80,486 | ₩80,660 | ₩80,352 | ₩80,647 | +0.20% | 2.8만 |
|---|
| 2026.08.07 | ₩80,861 | ₩80,861 | ₩80,542 | ₩80,671 | -0.24% | 7.3천 |
|---|
| 2026.08.06 | ₩80,687 | ₩80,767 | ₩80,486 | ₩80,486 | -0.25% | 1.7만 |
|---|
| 2026.08.05 | ₩80,566 | ₩80,566 | ₩80,231 | ₩80,378 | -0.23% | 9.1천 |
|---|
| 2026.08.04 | ₩80,311 | ₩80,673 | ₩80,244 | ₩80,602 | +0.36% | 1.4만 |
|---|
| 2026.08.03 | ₩79,896 | ₩80,177 | ₩79,896 | ₩80,177 | +0.35% | 2만 |
|---|
| 2026.07.31 | ₩79,453 | ₩79,735 | ₩78,957 | ₩79,547 | +0.12% | 1.3만 |
|---|
| 2026.07.30 | ₩79,373 | ₩79,654 | ₩79,225 | ₩79,609 | +0.30% | 3.3만 |
|---|
| 2026.07.29 | ₩78,501 | ₩78,917 | ₩78,112 | ₩78,233 | -0.34% | 1.7만 |
|---|
| 2026.07.28 | ₩77,871 | ₩78,622 | ₩77,871 | ₩78,357 | +0.63% | 6.4만 |
|---|
| 2026.07.27 | ₩77,911 | ₩78,072 | ₩77,691 | ₩77,965 | +0.07% | 2.6만 |
|---|
| 2026.07.24 | ₩77,442 | ₩77,455 | ₩77,220 | ₩77,341 | -0.13% | 2.8만 |
|---|
| 2026.07.23 | ₩76,677 | ₩76,919 | ₩76,436 | ₩76,566 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩77,817 | ₩77,911 | ₩77,468 | ₩77,539 | -0.36% | 4만 |
|---|
| 2026.07.21 | ₩76,798 | ₩77,210 | ₩76,798 | ₩77,137 | +0.44% | 3.7만 |
|---|
| 2026.07.20 | ₩76,758 | ₩76,758 | ₩76,296 | ₩76,296 | -0.60% | 5천 |
|---|
| 2026.07.17 | ₩76,516 | ₩76,785 | ₩76,476 | ₩76,731 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩76,369 | ₩76,644 | ₩76,333 | ₩76,516 | +0.19% | 4.8천 |
|---|
| 2026.07.15 | ₩76,986 | ₩76,986 | ₩76,543 | ₩76,966 | -0.03% | 8.9천 |
|---|
| 2026.07.14 | ₩76,543 | ₩76,838 | ₩76,503 | ₩76,518 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩76,141 | ₩76,221 | ₩75,967 | ₩75,975 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,114 | ₩76,156 | ₩75,953 | ₩76,111 | -0.00% | 9.8천 |
|---|
| 2026.07.09 | ₩75,511 | ₩75,792 | ₩75,383 | ₩75,618 | +0.14% | 2.9만 |
|---|
| 2026.07.08 | ₩75,256 | ₩75,511 | ₩74,961 | ₩75,511 | +0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩76,905 | ₩76,905 | ₩76,221 | ₩76,239 | -0.87% | 8.8천 |
|---|
| 2026.07.06 | ₩76,329 | ₩76,823 | ₩76,329 | ₩76,768 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,779 | ₩76,168 | ₩75,685 | ₩76,060 | +0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩74,451 | ₩74,666 | ₩74,223 | ₩74,666 | +0.29% | 1.5만 |
|---|
| 2026.06.30 | ₩74,556 | ₩74,880 | ₩74,478 | ₩74,840 | +0.38% | 1.3만 |
|---|
| 2026.06.29 | ₩74,344 | ₩74,532 | ₩74,116 | ₩74,345 | +0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩74,237 | ₩74,305 | ₩73,942 | ₩74,065 | -0.23% | 3.7만 |
|---|
| 2026.06.25 | ₩74,693 | ₩75,068 | ₩74,558 | ₩74,754 | +0.08% | 1.5만 |
|---|
| 2026.06.24 | ₩75,698 | ₩76,020 | ₩75,457 | ₩75,873 | +0.23% | 1.2만 |
|---|
| 2026.06.23 | ₩76,436 | ₩76,570 | ₩76,074 | ₩76,436 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩76,717 | ₩77,012 | ₩76,671 | ₩76,838 | +0.16% | 7.5천 |
|---|
| 2026.06.18 | ₩76,624 | ₩76,905 | ₩76,624 | ₩76,717 | +0.12% | 9.4천 |
|---|
| 2026.06.17 | ₩78,139 | ₩78,193 | ₩77,133 | ₩77,133 | -1.29% | 1.8만 |
|---|
| 2026.06.16 | ₩78,072 | ₩78,166 | ₩77,737 | ₩77,865 | -0.26% | 2.4만 |
|---|
| 2026.06.15 | ₩78,219 | ₩78,260 | ₩77,475 | ₩77,509 | -0.91% | 1.6만 |
|---|
| 2026.06.12 | ₩77,522 | ₩77,938 | ₩77,187 | ₩77,938 | +0.54% | 6.2천 |
|---|
| 2026.06.11 | ₩76,490 | ₩77,777 | ₩76,288 | ₩77,777 | +1.68% | 4.3천 |
|---|
| 2026.06.10 | ₩76,181 | ₩76,315 | ₩75,430 | ₩75,430 | -0.99% | 8.1천 |
|---|
| 2026.06.09 | ₩77,254 | ₩77,294 | ₩75,323 | ₩76,302 | -1.23% | 2.2만 |
|---|
| 2026.06.08 | ₩77,066 | ₩77,066 | ₩76,490 | ₩76,490 | -0.75% | 8.2천 |
|---|
| 2026.06.05 | ₩77,495 | ₩77,522 | ₩76,141 | ₩76,141 | -1.75% | 1.1만 |
|---|
| 2026.06.04 | ₩77,991 | ₩78,367 | ₩77,924 | ₩78,166 | +0.22% | 1.2만 |
|---|
| 2026.06.03 | ₩77,965 | ₩78,045 | ₩77,643 | ₩77,670 | -0.38% | 1.4만 |
|---|
| 2026.06.02 | ₩77,871 | ₩78,327 | ₩77,871 | ₩78,139 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩77,106 | ₩77,965 | ₩77,066 | ₩77,777 | +0.87% | 1.3만 |
|---|
| 2026.05.29 | ₩77,830 | ₩77,965 | ₩77,509 | ₩77,537 | -0.38% | 9.6천 |
|---|
| 2026.05.28 | ₩77,482 | ₩77,763 | ₩77,200 | ₩77,482 | 0.00% | 7.7천 |
|---|
| 2026.05.27 | ₩77,844 | ₩77,871 | ₩77,482 | ₩77,629 | -0.28% | 1.3만 |
|---|
| 2026.05.26 | ₩78,367 | ₩78,367 | ₩77,763 | ₩78,099 | -0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩77,220 | ₩77,413 | ₩77,053 | ₩77,160 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩76,342 | ₩77,337 | ₩76,342 | ₩77,267 | +1.21% | 2.3만 |
|---|
| 2026.05.20 | ₩76,060 | ₩77,039 | ₩76,020 | ₩76,798 | +0.97% | 4.5만 |
|---|
| 2026.05.19 | ₩75,645 | ₩75,792 | ₩75,309 | ₩75,484 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩75,698 | ₩75,976 | ₩75,430 | ₩75,976 | +0.37% | 9.4천 |
|---|
| 2026.05.15 | ₩74,827 | ₩74,827 | ₩74,438 | ₩74,505 | -0.43% | 1.9만 |
|---|
| 2026.05.14 | ₩76,530 | ₩76,597 | ₩75,846 | ₩75,846 | -0.89% | 3.2만 |
|---|
| 2026.05.13 | ₩75,444 | ₩76,282 | ₩75,444 | ₩76,221 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩75,564 | ₩75,645 | ₩75,095 | ₩75,645 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩76,181 | ₩76,275 | ₩75,819 | ₩76,216 | +0.05% | 2.2만 |
|---|
| 2026.05.08 | ₩75,993 | ₩76,141 | ₩75,772 | ₩76,068 | +0.10% | 9.7천 |
|---|
| 2026.05.07 | ₩77,214 | ₩77,214 | ₩75,406 | ₩75,509 | -2.21% | 2.1만 |
|---|
| 2026.05.06 | ₩77,254 | ₩77,589 | ₩77,120 | ₩77,589 | +0.43% | 1.2만 |
|---|
| 2026.05.05 | ₩75,739 | ₩75,967 | ₩75,417 | ₩75,899 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩75,363 | ₩75,578 | ₩74,679 | ₩74,890 | -0.63% | 31.8만 |
|---|
| 2026.05.01 | ₩76,127 | ₩76,704 | ₩76,127 | ₩76,221 | +0.12% | 5.3만 |
|---|
| 2026.04.30 | ₩75,537 | ₩76,101 | ₩75,417 | ₩76,071 | +0.71% | 31만 |
|---|
| 2026.04.29 | ₩74,867 | ₩74,867 | ₩74,438 | ₩74,486 | -0.51% | 1.1만 |
|---|
| 2026.04.28 | ₩74,867 | ₩74,988 | ₩74,572 | ₩74,876 | +0.01% | 1.1만 |
|---|
| 2026.04.27 | ₩75,309 | ₩75,309 | ₩74,934 | ₩75,009 | -0.40% | 9.8천 |
|---|
| 2026.04.24 | ₩75,162 | ₩75,444 | ₩75,001 | ₩75,199 | +0.05% | 4.5천 |
|---|
| 2026.04.23 | ₩75,330 | ₩75,540 | ₩74,277 | ₩74,903 | -0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩75,859 | ₩75,899 | ₩75,484 | ₩75,685 | -0.23% | 6.6천 |
|---|
| 2026.04.21 | ₩76,436 | ₩76,503 | ₩75,430 | ₩75,524 | -1.19% | 1.3만 |
|---|
| 2026.04.20 | ₩76,717 | ₩76,864 | ₩76,503 | ₩76,758 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩77,294 | ₩77,294 | ₩75,645 | ₩76,932 | -0.47% | 1.1만 |
|---|
| 2026.04.16 | ₩77,093 | ₩77,093 | ₩76,248 | ₩76,476 | -0.80% | 1.5만 |
|---|
| 2026.04.15 | ₩77,053 | ₩77,053 | ₩76,677 | ₩76,838 | -0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩76,697 | ₩77,093 | ₩76,697 | ₩77,093 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩75,444 | ₩76,717 | ₩75,444 | ₩76,570 | +1.49% | 7.6천 |
|---|
| 2026.04.10 | ₩76,275 | ₩76,315 | ₩75,698 | ₩76,101 | -0.23% | 9천 |
|---|
| 2026.04.09 | ₩75,283 | ₩76,141 | ₩75,283 | ₩75,913 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩75,672 | ₩75,846 | ₩75,041 | ₩75,757 | +0.11% | 5.8만 |
|---|
| 2026.04.07 | ₩72,963 | ₩74,129 | ₩71,991 | ₩73,526 | +0.77% | 2.8만 |
|---|
| 2026.04.06 | ₩73,150 | ₩73,647 | ₩73,150 | ₩73,566 | +0.57% | 1.9만 |
|---|
| 2026.04.02 | ₩71,783 | ₩73,177 | ₩71,756 | ₩72,976 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩73,003 | ₩73,110 | ₩72,386 | ₩72,922 | -0.11% | 4.6만 |
|---|
| 2026.03.31 | ₩71,300 | ₩72,024 | ₩70,951 | ₩72,024 | +1.02% | 3.8만 |
|---|
| 2026.03.30 | ₩70,200 | ₩70,549 | ₩69,751 | ₩69,999 | -0.29% | 2.1만 |
|---|
| 2026.03.27 | ₩69,583 | ₩69,999 | ₩69,349 | ₩69,436 | -0.21% | 2.1만 |
|---|
| 2026.03.26 | ₩70,549 | ₩70,656 | ₩69,935 | ₩69,935 | -0.87% | 1.5만 |
|---|
| 2026.03.25 | ₩71,152 | ₩71,233 | ₩70,871 | ₩70,938 | -0.30% | 1.5만 |
|---|
| 2026.03.24 | ₩69,181 | ₩70,133 | ₩69,181 | ₩69,825 | +0.93% | 1.6만 |
|---|
| 2026.03.23 | ₩69,731 | ₩70,676 | ₩69,530 | ₩70,053 | +0.46% | 5.3만 |
|---|
| 2026.03.20 | ₩70,804 | ₩70,804 | ₩68,692 | ₩68,926 | -2.65% | 3.2만 |
|---|
| 2026.03.19 | ₩70,388 | ₩71,286 | ₩70,243 | ₩70,951 | +0.80% | 2.2만 |
|---|
| 2026.03.18 | ₩72,091 | ₩72,172 | ₩71,179 | ₩71,286 | -1.12% | 3.6만 |
|---|
| 2026.03.17 | ₩72,225 | ₩72,319 | ₩71,917 | ₩71,997 | -0.32% | 1.8만 |
|---|
| 2026.03.16 | ₩71,286 | ₩71,541 | ₩71,057 | ₩71,541 | +0.36% | 2.8만 |
|---|
| 2026.03.13 | ₩71,273 | ₩71,575 | ₩70,455 | ₩70,536 | -1.03% | 22.7만 |
|---|
| 2026.03.12 | ₩71,394 | ₩71,488 | ₩70,683 | ₩71,072 | -0.45% | 8.3만 |
|---|
| 2026.03.11 | ₩71,447 | ₩71,769 | ₩71,273 | ₩71,720 | +0.38% | 6.3만 |
|---|
| 2026.03.10 | ₩71,970 | ₩72,306 | ₩71,327 | ₩71,514 | -0.63% | 10.8만 |
|---|
| 2026.03.09 | ₩69,932 | ₩71,454 | ₩69,315 | ₩70,804 | +1.25% | 12.4만 |
|---|
| 2026.03.06 | ₩70,401 | ₩71,240 | ₩70,173 | ₩71,005 | +0.86% | 5.6만 |
|---|
| 2026.03.05 | ₩72,198 | ₩72,359 | ₩70,924 | ₩71,595 | -0.84% | 30.3만 |
|---|
| 2026.03.04 | ₩73,030 | ₩73,244 | ₩72,695 | ₩73,244 | +0.29% | 5.5만 |
|---|
| 2026.03.03 | ₩71,729 | ₩72,641 | ₩71,126 | ₩72,373 | +0.90% | 10.9만 |
|---|
| 2026.03.02 | ₩74,062 | ₩74,786 | ₩74,062 | ₩74,532 | +0.63% | 4.7만 |
|---|
| 2026.02.27 | ₩75,242 | ₩75,537 | ₩75,088 | ₩75,189 | -0.07% | 2.4만 |
|---|
| 2026.02.26 | ₩75,256 | ₩75,427 | ₩74,914 | ₩75,403 | +0.20% | 2.5만 |
|---|
| 2026.02.25 | ₩75,175 | ₩75,604 | ₩75,102 | ₩75,604 | +0.57% | 3.5만 |
|---|
| 2026.02.24 | ₩74,465 | ₩74,947 | ₩74,451 | ₩74,813 | +0.47% | 5.5만 |
|---|
| 2026.02.23 | ₩75,149 | ₩75,269 | ₩74,639 | ₩74,797 | -0.47% | 4.7만 |
|---|
| 2026.02.20 | ₩74,599 | ₩75,242 | ₩74,599 | ₩75,242 | +0.86% | 6.1만 |
|---|
| 2026.02.19 | ₩74,089 | ₩74,599 | ₩73,720 | ₩74,599 | +0.69% | 6.1만 |
|---|
| 2026.02.18 | ₩74,545 | ₩74,823 | ₩74,418 | ₩74,679 | +0.18% | 3.8만 |
|---|
| 2026.02.17 | ₩73,405 | ₩74,196 | ₩73,271 | ₩74,196 | +1.08% | 4.9만 |
|---|
| 2026.02.13 | ₩72,896 | ₩73,405 | ₩72,708 | ₩73,218 | +0.44% | 5.2만 |
|---|
| 2026.02.12 | ₩74,572 | ₩74,766 | ₩73,365 | ₩73,620 | -1.28% | 9.7만 |
|---|
| 2026.02.11 | ₩74,840 | ₩75,041 | ₩74,331 | ₩74,961 | +0.16% | 3.8만 |
|---|
| 2026.02.10 | ₩74,572 | ₩74,572 | ₩74,176 | ₩74,317 | -0.34% | 3.5만 |
|---|
| 2026.02.09 | ₩74,143 | ₩74,569 | ₩73,773 | ₩74,518 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩73,459 | ₩73,942 | ₩73,405 | ₩73,922 | +0.63% | 2.9만 |
|---|
| 2026.02.05 | ₩72,842 | ₩73,043 | ₩72,534 | ₩72,560 | -0.39% | 7.7만 |
|---|
| 2026.02.04 | ₩74,558 | ₩74,558 | ₩73,486 | ₩73,848 | -0.95% | 6.1만 |
|---|
| 2026.02.03 | ₩73,137 | ₩73,754 | ₩73,137 | ₩73,660 | +0.72% | 8.8만 |
|---|
| 2026.02.02 | ₩72,721 | ₩73,338 | ₩72,721 | ₩73,338 | +0.85% | 6.9만 |
|---|
| 2026.01.30 | ₩72,654 | ₩72,762 | ₩72,172 | ₩72,413 | -0.33% | 2.4만 |
|---|
| 2026.01.29 | ₩73,392 | ₩73,392 | ₩72,212 | ₩72,829 | -0.77% | 4.7만 |
|---|
| 2026.01.28 | ₩72,534 | ₩72,641 | ₩72,312 | ₩72,520 | -0.02% | 3만 |
|---|
| 2026.01.27 | ₩72,493 | ₩72,976 | ₩72,493 | ₩72,922 | +0.59% | 2.4만 |
|---|
| 2026.01.26 | ₩72,051 | ₩72,467 | ₩71,917 | ₩71,917 | -0.19% | 4.7만 |
|---|
| 2026.01.23 | ₩71,246 | ₩71,756 | ₩71,072 | ₩71,756 | +0.72% | 2.1만 |
|---|
| 2026.01.22 | ₩71,354 | ₩71,514 | ₩71,072 | ₩71,313 | -0.06% | 6.7만 |
|---|
| 2026.01.21 | ₩70,066 | ₩71,112 | ₩69,972 | ₩70,882 | +1.16% | 4.3만 |
|---|
| 2026.01.20 | ₩70,106 | ₩70,187 | ₩69,718 | ₩69,738 | -0.53% | 4만 |
|---|
| 2026.01.16 | ₩70,924 | ₩71,032 | ₩70,757 | ₩70,978 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩70,764 | ₩71,119 | ₩70,750 | ₩70,804 | +0.06% | 3.4만 |
|---|
| 2026.01.14 | ₩70,750 | ₩71,313 | ₩70,643 | ₩70,810 | +0.09% | 3.4만 |
|---|
| 2026.01.13 | ₩70,884 | ₩70,884 | ₩70,462 | ₩70,603 | -0.40% | 12.7만 |
|---|
| 2026.01.12 | ₩70,951 | ₩71,012 | ₩70,683 | ₩71,012 | +0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩70,133 | ₩70,468 | ₩70,133 | ₩70,392 | +0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩70,093 | ₩70,341 | ₩69,811 | ₩70,341 | +0.35% | 7.3만 |
|---|
| 2026.01.07 | ₩70,603 | ₩70,643 | ₩70,428 | ₩70,482 | -0.17% | 2.1만 |
|---|
| 2026.01.06 | ₩70,388 | ₩70,401 | ₩70,160 | ₩70,251 | -0.19% | 2.2만 |
|---|
| 2026.01.05 | ₩69,691 | ₩70,173 | ₩69,691 | ₩70,131 | +0.63% | 2.4만 |
|---|
| 2026.01.02 | ₩69,490 | ₩69,664 | ₩69,382 | ₩69,625 | +0.19% | 6.2만 |
|---|
| 2025.12.31 | ₩69,168 | ₩69,221 | ₩68,849 | ₩68,873 | -0.43% | 7.6만 |
|---|
| 2025.12.30 | ₩69,047 | ₩69,195 | ₩69,000 | ₩69,074 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩68,752 | ₩68,752 | ₩68,542 | ₩68,638 | -0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩68,712 | ₩69,369 | ₩68,631 | ₩68,752 | +0.06% | 9.1천 |
|---|
| 2025.12.24 | ₩68,752 | ₩68,900 | ₩68,752 | ₩68,833 | +0.12% | 8.3만 |
|---|
| 2025.12.23 | ₩68,712 | ₩68,725 | ₩68,571 | ₩68,698 | -0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩68,444 | ₩68,645 | ₩68,285 | ₩68,645 | +0.29% | 2.2만 |
|---|
| 2025.12.19 | ₩68,390 | ₩68,765 | ₩68,390 | ₩68,618 | +0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩68,082 | ₩68,350 | ₩68,001 | ₩68,001 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩67,921 | ₩68,108 | ₩67,652 | ₩67,719 | -0.30% | 3.4만 |
|---|
| 2025.12.16 | ₩68,001 | ₩68,055 | ₩67,736 | ₩68,008 | +0.01% | 3.9만 |
|---|
| 2025.12.15 | ₩68,256 | ₩68,350 | ₩68,099 | ₩68,202 | -0.08% | 2.5만 |
|---|
| 2025.12.12 | ₩68,296 | ₩68,296 | ₩67,545 | ₩67,732 | -0.83% | 2만 |
|---|
| 2025.12.11 | ₩67,867 | ₩68,229 | ₩67,800 | ₩68,202 | +0.49% | 1.2만 |
|---|
| 2025.12.10 | ₩67,465 | ₩67,740 | ₩67,237 | ₩67,572 | +0.16% | 3.6만 |
|---|
| 2025.12.09 | ₩67,331 | ₩67,451 | ₩67,143 | ₩67,143 | -0.28% | 3.3만 |
|---|
| 2025.12.08 | ₩67,062 | ₩67,129 | ₩67,022 | ₩67,022 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,197 | ₩67,264 | ₩66,834 | ₩66,875 | -0.48% | 5만 |
|---|
| 2025.12.04 | ₩67,116 | ₩67,290 | ₩66,982 | ₩67,272 | +0.23% | 2.5만 |
|---|
| 2025.12.03 | ₩66,995 | ₩67,123 | ₩66,861 | ₩67,076 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩66,995 | ₩67,103 | ₩66,879 | ₩67,061 | +0.10% | 4.9만 |
|---|
| 2025.12.01 | ₩66,714 | ₩66,928 | ₩66,620 | ₩66,620 | -0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩67,062 | ₩67,076 | ₩66,821 | ₩66,928 | -0.20% | 8.4천 |
|---|
| 2025.11.26 | ₩66,379 | ₩66,714 | ₩66,311 | ₩66,606 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩65,668 | ₩66,090 | ₩65,614 | ₩65,976 | +0.47% | 1.7만 |
|---|
| 2025.11.24 | ₩65,198 | ₩65,434 | ₩65,038 | ₩65,270 | +0.11% | 2.9만 |
|---|
| 2025.11.21 | ₩64,997 | ₩65,413 | ₩64,890 | ₩65,225 | +0.35% | 3.1만 |
|---|
| 2025.11.20 | ₩65,815 | ₩65,923 | ₩64,635 | ₩64,635 | -1.79% | 15만 |
|---|
| 2025.11.19 | ₩65,453 | ₩65,574 | ₩65,145 | ₩65,325 | -0.20% | 1.5만 |
|---|
| 2025.11.18 | ₩65,158 | ₩65,574 | ₩65,131 | ₩65,493 | +0.51% | 3.7만 |
|---|
| 2025.11.17 | ₩66,432 | ₩66,499 | ₩65,708 | ₩65,838 | -0.89% | 3만 |
|---|
| 2025.11.14 | ₩66,311 | ₩66,813 | ₩66,311 | ₩66,675 | +0.55% | 1.5만 |
|---|
| 2025.11.13 | ₩67,693 | ₩67,733 | ₩67,107 | ₩67,129 | -0.83% | 8.5천 |
|---|
| 2025.11.12 | ₩67,559 | ₩67,867 | ₩67,559 | ₩67,773 | +0.32% | 1.5만 |
|---|
| 2025.11.11 | ₩67,183 | ₩67,451 | ₩67,183 | ₩67,331 | +0.22% | 2만 |
|---|
| 2025.11.10 | ₩66,794 | ₩67,116 | ₩66,727 | ₩66,969 | +0.26% | 2.1만 |
|---|
| 2025.11.07 | ₩65,909 | ₩66,291 | ₩65,668 | ₩66,218 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩66,365 | ₩66,365 | ₩66,109 | ₩66,116 | -0.38% | 1.1만 |
|---|
| 2025.11.05 | ₩66,191 | ₩66,674 | ₩66,124 | ₩66,423 | +0.35% | 1.4만 |
|---|
| 2025.11.04 | ₩66,003 | ₩66,151 | ₩65,788 | ₩65,882 | -0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩66,352 | ₩66,553 | ₩66,311 | ₩66,446 | +0.14% | 1.9만 |
|---|
| 2025.10.31 | ₩66,338 | ₩66,459 | ₩66,077 | ₩66,393 | +0.08% | 2.9만 |
|---|
| 2025.10.30 | ₩66,352 | ₩66,593 | ₩66,285 | ₩66,419 | +0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩66,767 | ₩66,969 | ₩66,392 | ₩66,566 | -0.30% | 2.8만 |
|---|
| 2025.10.28 | ₩66,553 | ₩66,852 | ₩66,499 | ₩66,727 | +0.26% | 1.3만 |
|---|
| 2025.10.27 | ₩66,553 | ₩66,875 | ₩66,379 | ₩66,604 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,177 | ₩66,311 | ₩66,151 | ₩66,235 | +0.09% | 3.9만 |
|---|
| 2025.10.23 | ₩66,070 | ₩66,310 | ₩66,070 | ₩66,271 | +0.30% | 1.5만 |
|---|
| 2025.10.22 | ₩65,815 | ₩65,943 | ₩65,481 | ₩65,688 | -0.19% | 1.3만 |
|---|
| 2025.10.21 | ₩65,775 | ₩65,775 | ₩65,279 | ₩65,341 | -0.66% | 2.8만 |
|---|
| 2025.10.20 | ₩65,561 | ₩65,713 | ₩65,534 | ₩65,708 | +0.22% | 3.7만 |
|---|
| 2025.10.17 | ₩65,292 | ₩65,502 | ₩65,225 | ₩65,502 | +0.32% | 1.1만 |
|---|
| 2025.10.16 | ₩65,695 | ₩66,016 | ₩65,493 | ₩65,701 | +0.01% | 2.9만 |
|---|
| 2025.10.15 | ₩65,574 | ₩65,668 | ₩65,078 | ₩65,425 | -0.23% | 1.9만 |
|---|
| 2025.10.14 | ₩64,917 | ₩65,721 | ₩64,877 | ₩65,539 | +0.96% | 1.6만 |
|---|
| 2025.10.13 | ₩65,024 | ₩65,264 | ₩64,991 | ₩65,215 | +0.29% | 1만 |
|---|
| 2025.10.10 | ₩65,547 | ₩65,574 | ₩64,729 | ₩64,783 | -1.17% | 2.1만 |
|---|