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 | ₩77,036 | ₩77,046 | ₩76,821 | ₩77,046 | +0.01% | 3.3만 |
| 2026.10.08 | ₩76,070 | ₩76,262 | ₩75,587 | ₩76,262 | +0.25% | 8.7만 |
| 2026.10.07 | ₩76,191 | ₩76,378 | ₩76,083 | ₩76,305 | +0.15% | 1.2만 |
| 2026.10.06 | ₩77,223 | ₩77,386 | ₩77,170 | ₩77,246 | +0.03% | 2.1만 |
| 2026.10.05 | ₩76,446 | ₩76,926 | ₩76,446 | ₩76,926 | +0.63% | 4.8천 |
| 2026.10.02 | ₩76,888 | ₩77,197 | ₩76,754 | ₩77,101 | +0.28% | 6.6천 |
| 2026.10.01 | ₩76,848 | ₩76,848 | ₩76,016 | ₩76,238 | -0.79% | 1.5만 |
| 2026.09.30 | ₩77,881 | ₩78,135 | ₩77,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,210 |
| -0.86% |
| 4.3만 |
| 2026.09.29 | ₩78,243 | ₩78,296 | ₩77,600 | ₩78,020 | -0.28% | 1.5만 |
|---|
| 2026.09.28 | ₩78,685 | ₩78,982 | ₩78,618 | ₩78,846 | +0.20% | 9.4천 |
|---|
| 2026.09.25 | ₩78,766 | ₩79,088 | ₩78,444 | ₩79,061 | +0.37% | 6.8천 |
|---|
| 2026.09.24 | ₩79,074 | ₩79,152 | ₩78,591 | ₩79,021 | -0.07% | 1.1만 |
|---|
| 2026.09.23 | ₩79,383 | ₩79,383 | ₩78,927 | ₩79,181 | -0.25% | 9.1천 |
|---|
| 2026.09.22 | ₩80,268 | ₩80,268 | ₩79,651 | ₩80,073 | -0.24% | 16.6만 |
|---|
| 2026.09.21 | ₩80,040 | ₩80,040 | ₩79,691 | ₩79,777 | -0.33% | 6.4만 |
|---|
| 2026.09.18 | ₩79,114 | ₩79,208 | ₩79,030 | ₩79,121 | +0.01% | 5.2천 |
|---|
| 2026.09.17 | ₩80,335 | ₩80,389 | ₩80,174 | ₩80,209 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩80,000 | ₩80,013 | ₩79,181 | ₩79,372 | -0.78% | 1.3만 |
|---|
| 2026.09.15 | ₩79,919 | ₩79,946 | ₩79,691 | ₩79,886 | -0.04% | 3.8만 |
|---|
| 2026.09.14 | ₩79,892 | ₩80,120 | ₩79,530 | ₩79,896 | +0.01% | 9천 |
|---|
| 2026.09.11 | ₩80,342 | ₩80,415 | ₩80,268 | ₩80,328 | -0.02% | 4천 |
|---|
| 2026.09.10 | ₩80,174 | ₩80,228 | ₩79,651 | ₩79,800 | -0.47% | 9.9천 |
|---|
| 2026.09.09 | ₩80,764 | ₩80,764 | ₩80,207 | ₩80,300 | -0.57% | 8천 |
|---|
| 2026.09.08 | ₩81,032 | ₩81,140 | ₩80,751 | ₩80,752 | -0.35% | 1만 |
|---|
| 2026.09.04 | ₩80,952 | ₩81,133 | ₩80,858 | ₩80,992 | +0.05% | 7천 |
|---|
| 2026.09.03 | ₩80,362 | ₩80,590 | ₩80,281 | ₩80,527 | +0.21% | 9.9천 |
|---|
| 2026.09.02 | ₩79,959 | ₩79,959 | ₩79,765 | ₩79,904 | -0.07% | 9.9천 |
|---|
| 2026.09.01 | ₩80,348 | ₩80,348 | ₩79,906 | ₩79,957 | -0.49% | 9.7천 |
|---|
| 2026.08.31 | ₩80,898 | ₩80,938 | ₩80,509 | ₩80,603 | -0.36% | 8.1천 |
|---|
| 2026.08.28 | ₩80,938 | ₩80,979 | ₩80,737 | ₩80,737 | -0.25% | 1만 |
|---|
| 2026.08.27 | ₩80,549 | ₩80,549 | ₩80,402 | ₩80,529 | -0.02% | 5.5천 |
|---|
| 2026.08.26 | ₩80,965 | ₩81,126 | ₩80,737 | ₩80,803 | -0.20% | 1.4만 |
|---|
| 2026.08.25 | ₩80,764 | ₩80,979 | ₩80,603 | ₩80,979 | +0.27% | 7.8천 |
|---|
| 2026.08.24 | ₩80,281 | ₩80,590 | ₩80,281 | ₩80,504 | +0.28% | 7.8천 |
|---|
| 2026.08.21 | ₩80,415 | ₩80,422 | ₩80,268 | ₩80,268 | -0.18% | 4.4천 |
|---|
| 2026.08.20 | ₩79,772 | ₩79,892 | ₩79,637 | ₩79,793 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩80,321 | ₩80,321 | ₩79,894 | ₩79,906 | -0.52% | 5.8만 |
|---|
| 2026.08.18 | ₩80,710 | ₩80,710 | ₩80,241 | ₩80,375 | -0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩80,898 | ₩80,898 | ₩80,764 | ₩80,831 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩81,153 | ₩81,220 | ₩81,012 | ₩81,145 | -0.01% | 6.1천 |
|---|
| 2026.08.13 | ₩80,938 | ₩80,938 | ₩80,724 | ₩80,909 | -0.04% | 6.3천 |
|---|
| 2026.08.12 | ₩80,724 | ₩80,764 | ₩80,576 | ₩80,743 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩80,684 | ₩80,751 | ₩80,331 | ₩80,509 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩80,496 | ₩80,670 | ₩80,362 | ₩80,657 | +0.20% | 2.8만 |
|---|
| 2026.08.07 | ₩80,871 | ₩80,871 | ₩80,552 | ₩80,681 | -0.24% | 7.3천 |
|---|
| 2026.08.06 | ₩80,697 | ₩80,777 | ₩80,496 | ₩80,496 | -0.25% | 1.7만 |
|---|
| 2026.08.05 | ₩80,576 | ₩80,576 | ₩80,241 | ₩80,389 | -0.23% | 9.1천 |
|---|
| 2026.08.04 | ₩80,321 | ₩80,684 | ₩80,254 | ₩80,613 | +0.36% | 1.4만 |
|---|
| 2026.08.03 | ₩79,906 | ₩80,187 | ₩79,906 | ₩80,187 | +0.35% | 2만 |
|---|
| 2026.07.31 | ₩79,463 | ₩79,745 | ₩78,967 | ₩79,557 | +0.12% | 1.3만 |
|---|
| 2026.07.30 | ₩79,383 | ₩79,664 | ₩79,235 | ₩79,619 | +0.30% | 3.3만 |
|---|
| 2026.07.29 | ₩78,511 | ₩78,927 | ₩78,122 | ₩78,243 | -0.34% | 1.7만 |
|---|
| 2026.07.28 | ₩77,881 | ₩78,632 | ₩77,881 | ₩78,367 | +0.63% | 6.4만 |
|---|
| 2026.07.27 | ₩77,921 | ₩78,082 | ₩77,701 | ₩77,974 | +0.07% | 2.6만 |
|---|
| 2026.07.24 | ₩77,451 | ₩77,465 | ₩77,230 | ₩77,351 | -0.13% | 2.8만 |
|---|
| 2026.07.23 | ₩76,687 | ₩76,928 | ₩76,446 | ₩76,576 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩77,827 | ₩77,921 | ₩77,478 | ₩77,549 | -0.36% | 4만 |
|---|
| 2026.07.21 | ₩76,808 | ₩77,219 | ₩76,808 | ₩77,147 | +0.44% | 3.7만 |
|---|
| 2026.07.20 | ₩76,767 | ₩76,767 | ₩76,306 | ₩76,306 | -0.60% | 5천 |
|---|
| 2026.07.17 | ₩76,526 | ₩76,794 | ₩76,486 | ₩76,741 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩76,378 | ₩76,653 | ₩76,342 | ₩76,526 | +0.19% | 4.8천 |
|---|
| 2026.07.15 | ₩76,995 | ₩76,995 | ₩76,553 | ₩76,975 | -0.03% | 8.9천 |
|---|
| 2026.07.14 | ₩76,553 | ₩76,848 | ₩76,513 | ₩76,527 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩76,150 | ₩76,231 | ₩75,976 | ₩75,984 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,124 | ₩76,165 | ₩75,963 | ₩76,121 | -0.00% | 9.8천 |
|---|
| 2026.07.09 | ₩75,520 | ₩75,802 | ₩75,393 | ₩75,627 | +0.14% | 2.9만 |
|---|
| 2026.07.08 | ₩75,265 | ₩75,520 | ₩74,970 | ₩75,520 | +0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩76,915 | ₩76,915 | ₩76,231 | ₩76,248 | -0.87% | 8.8천 |
|---|
| 2026.07.06 | ₩76,338 | ₩76,833 | ₩76,338 | ₩76,778 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,788 | ₩76,177 | ₩75,695 | ₩76,070 | +0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩74,461 | ₩74,675 | ₩74,233 | ₩74,675 | +0.29% | 1.5만 |
|---|
| 2026.06.30 | ₩74,565 | ₩74,890 | ₩74,487 | ₩74,850 | +0.38% | 1.3만 |
|---|
| 2026.06.29 | ₩74,353 | ₩74,541 | ₩74,125 | ₩74,355 | +0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩74,246 | ₩74,314 | ₩73,951 | ₩74,074 | -0.23% | 3.7만 |
|---|
| 2026.06.25 | ₩74,702 | ₩75,078 | ₩74,568 | ₩74,764 | +0.08% | 1.5만 |
|---|
| 2026.06.24 | ₩75,708 | ₩76,030 | ₩75,467 | ₩75,882 | +0.23% | 1.2만 |
|---|
| 2026.06.23 | ₩76,446 | ₩76,580 | ₩76,083 | ₩76,446 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩76,727 | ₩77,022 | ₩76,680 | ₩76,848 | +0.16% | 7.5천 |
|---|
| 2026.06.18 | ₩76,633 | ₩76,915 | ₩76,633 | ₩76,727 | +0.12% | 9.4천 |
|---|
| 2026.06.17 | ₩78,149 | ₩78,202 | ₩77,143 | ₩77,143 | -1.29% | 1.8만 |
|---|
| 2026.06.16 | ₩78,082 | ₩78,176 | ₩77,746 | ₩77,875 | -0.26% | 2.4만 |
|---|
| 2026.06.15 | ₩78,229 | ₩78,270 | ₩77,485 | ₩77,518 | -0.91% | 1.6만 |
|---|
| 2026.06.12 | ₩77,532 | ₩77,948 | ₩77,197 | ₩77,948 | +0.54% | 6.2천 |
|---|
| 2026.06.11 | ₩76,499 | ₩77,787 | ₩76,298 | ₩77,787 | +1.68% | 4.3천 |
|---|
| 2026.06.10 | ₩76,191 | ₩76,325 | ₩75,440 | ₩75,440 | -0.99% | 8.1천 |
|---|
| 2026.06.09 | ₩77,264 | ₩77,304 | ₩75,332 | ₩76,311 | -1.23% | 2.2만 |
|---|
| 2026.06.08 | ₩77,076 | ₩77,076 | ₩76,499 | ₩76,499 | -0.75% | 8.2천 |
|---|
| 2026.06.05 | ₩77,505 | ₩77,532 | ₩76,150 | ₩76,150 | -1.75% | 1.1만 |
|---|
| 2026.06.04 | ₩78,001 | ₩78,377 | ₩77,934 | ₩78,176 | +0.22% | 1.2만 |
|---|
| 2026.06.03 | ₩77,974 | ₩78,055 | ₩77,653 | ₩77,679 | -0.38% | 1.4만 |
|---|
| 2026.06.02 | ₩77,881 | ₩78,337 | ₩77,881 | ₩78,149 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩77,116 | ₩77,974 | ₩77,076 | ₩77,787 | +0.87% | 1.3만 |
|---|
| 2026.05.29 | ₩77,840 | ₩77,974 | ₩77,518 | ₩77,547 | -0.38% | 9.6천 |
|---|
| 2026.05.28 | ₩77,492 | ₩77,773 | ₩77,210 | ₩77,492 | 0.00% | 7.7천 |
|---|
| 2026.05.27 | ₩77,854 | ₩77,881 | ₩77,492 | ₩77,639 | -0.28% | 1.3만 |
|---|
| 2026.05.26 | ₩78,377 | ₩78,377 | ₩77,773 | ₩78,109 | -0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩77,230 | ₩77,423 | ₩77,062 | ₩77,170 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩76,352 | ₩77,347 | ₩76,352 | ₩77,277 | +1.21% | 2.3만 |
|---|
| 2026.05.20 | ₩76,070 | ₩77,049 | ₩76,030 | ₩76,808 | +0.97% | 4.5만 |
|---|
| 2026.05.19 | ₩75,654 | ₩75,802 | ₩75,319 | ₩75,493 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩75,708 | ₩75,986 | ₩75,440 | ₩75,986 | +0.37% | 9.4천 |
|---|
| 2026.05.15 | ₩74,836 | ₩74,836 | ₩74,447 | ₩74,514 | -0.43% | 1.9만 |
|---|
| 2026.05.14 | ₩76,539 | ₩76,606 | ₩75,855 | ₩75,855 | -0.89% | 3.2만 |
|---|
| 2026.05.13 | ₩75,453 | ₩76,291 | ₩75,453 | ₩76,231 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩75,574 | ₩75,654 | ₩75,104 | ₩75,654 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩76,191 | ₩76,285 | ₩75,829 | ₩76,226 | +0.05% | 2.2만 |
|---|
| 2026.05.08 | ₩76,003 | ₩76,150 | ₩75,782 | ₩76,078 | +0.10% | 9.7천 |
|---|
| 2026.05.07 | ₩77,223 | ₩77,223 | ₩75,416 | ₩75,519 | -2.21% | 2.1만 |
|---|
| 2026.05.06 | ₩77,264 | ₩77,599 | ₩77,130 | ₩77,599 | +0.43% | 1.2만 |
|---|
| 2026.05.05 | ₩75,748 | ₩75,976 | ₩75,426 | ₩75,909 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩75,373 | ₩75,587 | ₩74,689 | ₩74,899 | -0.63% | 31.8만 |
|---|
| 2026.05.01 | ₩76,137 | ₩76,714 | ₩76,137 | ₩76,231 | +0.12% | 5.3만 |
|---|
| 2026.04.30 | ₩75,547 | ₩76,110 | ₩75,426 | ₩76,081 | +0.71% | 31만 |
|---|
| 2026.04.29 | ₩74,876 | ₩74,876 | ₩74,447 | ₩74,496 | -0.51% | 1.1만 |
|---|
| 2026.04.28 | ₩74,876 | ₩74,997 | ₩74,581 | ₩74,886 | +0.01% | 1.1만 |
|---|
| 2026.04.27 | ₩75,319 | ₩75,319 | ₩74,943 | ₩75,019 | -0.40% | 9.8천 |
|---|
| 2026.04.24 | ₩75,171 | ₩75,453 | ₩75,011 | ₩75,209 | +0.05% | 4.5천 |
|---|
| 2026.04.23 | ₩75,339 | ₩75,550 | ₩74,286 | ₩74,913 | -0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩75,869 | ₩75,909 | ₩75,493 | ₩75,695 | -0.23% | 6.6천 |
|---|
| 2026.04.21 | ₩76,446 | ₩76,513 | ₩75,440 | ₩75,534 | -1.19% | 1.3만 |
|---|
| 2026.04.20 | ₩76,727 | ₩76,873 | ₩76,513 | ₩76,767 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩77,304 | ₩77,304 | ₩75,654 | ₩76,942 | -0.47% | 1.1만 |
|---|
| 2026.04.16 | ₩77,103 | ₩77,103 | ₩76,258 | ₩76,486 | -0.80% | 1.5만 |
|---|
| 2026.04.15 | ₩77,062 | ₩77,062 | ₩76,687 | ₩76,848 | -0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩76,707 | ₩77,103 | ₩76,707 | ₩77,103 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩75,453 | ₩76,727 | ₩75,453 | ₩76,580 | +1.49% | 7.6천 |
|---|
| 2026.04.10 | ₩76,285 | ₩76,325 | ₩75,708 | ₩76,110 | -0.23% | 9천 |
|---|
| 2026.04.09 | ₩75,292 | ₩76,150 | ₩75,292 | ₩75,923 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩75,681 | ₩75,855 | ₩75,051 | ₩75,767 | +0.11% | 5.8만 |
|---|
| 2026.04.07 | ₩72,972 | ₩74,139 | ₩72,000 | ₩73,535 | +0.77% | 2.8만 |
|---|
| 2026.04.06 | ₩73,160 | ₩73,656 | ₩73,160 | ₩73,575 | +0.57% | 1.9만 |
|---|
| 2026.04.02 | ₩71,792 | ₩73,187 | ₩71,765 | ₩72,985 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩73,012 | ₩73,119 | ₩72,395 | ₩72,932 | -0.11% | 4.6만 |
|---|
| 2026.03.31 | ₩71,309 | ₩72,033 | ₩70,960 | ₩72,033 | +1.02% | 3.8만 |
|---|
| 2026.03.30 | ₩70,209 | ₩70,558 | ₩69,760 | ₩70,008 | -0.29% | 2.1만 |
|---|
| 2026.03.27 | ₩69,592 | ₩70,008 | ₩69,358 | ₩69,445 | -0.21% | 2.1만 |
|---|
| 2026.03.26 | ₩70,558 | ₩70,665 | ₩69,944 | ₩69,944 | -0.87% | 1.5만 |
|---|
| 2026.03.25 | ₩71,161 | ₩71,242 | ₩70,880 | ₩70,947 | -0.30% | 1.5만 |
|---|
| 2026.03.24 | ₩69,190 | ₩70,142 | ₩69,190 | ₩69,834 | +0.93% | 1.6만 |
|---|
| 2026.03.23 | ₩69,740 | ₩70,685 | ₩69,539 | ₩70,062 | +0.46% | 5.3만 |
|---|
| 2026.03.20 | ₩70,813 | ₩70,813 | ₩68,700 | ₩68,935 | -2.65% | 3.2만 |
|---|
| 2026.03.19 | ₩70,397 | ₩71,296 | ₩70,252 | ₩70,960 | +0.80% | 2.2만 |
|---|
| 2026.03.18 | ₩72,100 | ₩72,181 | ₩71,188 | ₩71,296 | -1.12% | 3.6만 |
|---|
| 2026.03.17 | ₩72,234 | ₩72,328 | ₩71,926 | ₩72,006 | -0.32% | 1.8만 |
|---|
| 2026.03.16 | ₩71,296 | ₩71,550 | ₩71,066 | ₩71,550 | +0.36% | 2.8만 |
|---|
| 2026.03.13 | ₩71,282 | ₩71,584 | ₩70,464 | ₩70,544 | -1.03% | 22.7만 |
|---|
| 2026.03.12 | ₩71,403 | ₩71,497 | ₩70,692 | ₩71,081 | -0.45% | 8.3만 |
|---|
| 2026.03.11 | ₩71,456 | ₩71,778 | ₩71,282 | ₩71,729 | +0.38% | 6.3만 |
|---|
| 2026.03.10 | ₩71,980 | ₩72,315 | ₩71,336 | ₩71,524 | -0.63% | 10.8만 |
|---|
| 2026.03.09 | ₩69,941 | ₩71,463 | ₩69,324 | ₩70,813 | +1.25% | 12.4만 |
|---|
| 2026.03.06 | ₩70,410 | ₩71,249 | ₩70,182 | ₩71,014 | +0.86% | 5.6만 |
|---|
| 2026.03.05 | ₩72,208 | ₩72,368 | ₩70,933 | ₩71,604 | -0.84% | 30.3만 |
|---|
| 2026.03.04 | ₩73,039 | ₩73,254 | ₩72,704 | ₩73,254 | +0.29% | 5.5만 |
|---|
| 2026.03.03 | ₩71,738 | ₩72,650 | ₩71,135 | ₩72,382 | +0.90% | 10.9만 |
|---|
| 2026.03.02 | ₩74,072 | ₩74,796 | ₩74,072 | ₩74,541 | +0.63% | 4.7만 |
|---|
| 2026.02.27 | ₩75,252 | ₩75,547 | ₩75,098 | ₩75,198 | -0.07% | 2.4만 |
|---|
| 2026.02.26 | ₩75,265 | ₩75,437 | ₩74,923 | ₩75,413 | +0.20% | 2.5만 |
|---|
| 2026.02.25 | ₩75,185 | ₩75,614 | ₩75,111 | ₩75,614 | +0.57% | 3.5만 |
|---|
| 2026.02.24 | ₩74,474 | ₩74,957 | ₩74,461 | ₩74,823 | +0.47% | 5.5만 |
|---|
| 2026.02.23 | ₩75,158 | ₩75,279 | ₩74,648 | ₩74,807 | -0.47% | 4.7만 |
|---|
| 2026.02.20 | ₩74,608 | ₩75,252 | ₩74,608 | ₩75,252 | +0.86% | 6.1만 |
|---|
| 2026.02.19 | ₩74,099 | ₩74,608 | ₩73,730 | ₩74,608 | +0.69% | 6.1만 |
|---|
| 2026.02.18 | ₩74,555 | ₩74,832 | ₩74,427 | ₩74,689 | +0.18% | 3.8만 |
|---|
| 2026.02.17 | ₩73,415 | ₩74,206 | ₩73,280 | ₩74,206 | +1.08% | 4.9만 |
|---|
| 2026.02.13 | ₩72,905 | ₩73,415 | ₩72,717 | ₩73,227 | +0.44% | 5.2만 |
|---|
| 2026.02.12 | ₩74,581 | ₩74,776 | ₩73,374 | ₩73,629 | -1.28% | 9.7만 |
|---|
| 2026.02.11 | ₩74,850 | ₩75,051 | ₩74,340 | ₩74,970 | +0.16% | 3.8만 |
|---|
| 2026.02.10 | ₩74,581 | ₩74,581 | ₩74,186 | ₩74,327 | -0.34% | 3.5만 |
|---|
| 2026.02.09 | ₩74,152 | ₩74,579 | ₩73,782 | ₩74,528 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩73,468 | ₩73,951 | ₩73,415 | ₩73,931 | +0.63% | 2.9만 |
|---|
| 2026.02.05 | ₩72,851 | ₩73,052 | ₩72,543 | ₩72,570 | -0.39% | 7.7만 |
|---|
| 2026.02.04 | ₩74,568 | ₩74,568 | ₩73,495 | ₩73,857 | -0.95% | 6.1만 |
|---|
| 2026.02.03 | ₩73,146 | ₩73,763 | ₩73,146 | ₩73,669 | +0.72% | 8.8만 |
|---|
| 2026.02.02 | ₩72,731 | ₩73,347 | ₩72,731 | ₩73,347 | +0.85% | 6.9만 |
|---|
| 2026.01.30 | ₩72,664 | ₩72,771 | ₩72,181 | ₩72,422 | -0.33% | 2.4만 |
|---|
| 2026.01.29 | ₩73,401 | ₩73,401 | ₩72,221 | ₩72,838 | -0.77% | 4.7만 |
|---|
| 2026.01.28 | ₩72,543 | ₩72,650 | ₩72,322 | ₩72,529 | -0.02% | 3만 |
|---|
| 2026.01.27 | ₩72,503 | ₩72,985 | ₩72,503 | ₩72,932 | +0.59% | 2.4만 |
|---|
| 2026.01.26 | ₩72,060 | ₩72,476 | ₩71,926 | ₩71,926 | -0.19% | 4.7만 |
|---|
| 2026.01.23 | ₩71,255 | ₩71,765 | ₩71,081 | ₩71,765 | +0.72% | 2.1만 |
|---|
| 2026.01.22 | ₩71,363 | ₩71,524 | ₩71,081 | ₩71,322 | -0.06% | 6.7만 |
|---|
| 2026.01.21 | ₩70,075 | ₩71,121 | ₩69,981 | ₩70,891 | +1.16% | 4.3만 |
|---|
| 2026.01.20 | ₩70,115 | ₩70,196 | ₩69,726 | ₩69,747 | -0.53% | 4만 |
|---|
| 2026.01.16 | ₩70,933 | ₩71,041 | ₩70,766 | ₩70,987 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩70,772 | ₩71,128 | ₩70,759 | ₩70,813 | +0.06% | 3.4만 |
|---|
| 2026.01.14 | ₩70,759 | ₩71,322 | ₩70,652 | ₩70,819 | +0.09% | 3.4만 |
|---|
| 2026.01.13 | ₩70,893 | ₩70,893 | ₩70,471 | ₩70,612 | -0.40% | 12.7만 |
|---|
| 2026.01.12 | ₩70,960 | ₩71,021 | ₩70,692 | ₩71,021 | +0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩70,142 | ₩70,477 | ₩70,142 | ₩70,401 | +0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩70,102 | ₩70,350 | ₩69,820 | ₩70,350 | +0.35% | 7.3만 |
|---|
| 2026.01.07 | ₩70,612 | ₩70,652 | ₩70,437 | ₩70,491 | -0.17% | 2.1만 |
|---|
| 2026.01.06 | ₩70,397 | ₩70,410 | ₩70,169 | ₩70,260 | -0.19% | 2.2만 |
|---|
| 2026.01.05 | ₩69,700 | ₩70,182 | ₩69,700 | ₩70,139 | +0.63% | 2.4만 |
|---|
| 2026.01.02 | ₩69,498 | ₩69,673 | ₩69,391 | ₩69,634 | +0.19% | 6.2만 |
|---|
| 2025.12.31 | ₩69,177 | ₩69,230 | ₩68,857 | ₩68,881 | -0.43% | 7.6만 |
|---|
| 2025.12.30 | ₩69,056 | ₩69,203 | ₩69,009 | ₩69,083 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩68,761 | ₩68,761 | ₩68,550 | ₩68,647 | -0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩68,721 | ₩69,378 | ₩68,640 | ₩68,761 | +0.06% | 9.1천 |
|---|
| 2025.12.24 | ₩68,761 | ₩68,908 | ₩68,761 | ₩68,841 | +0.12% | 8.3만 |
|---|
| 2025.12.23 | ₩68,721 | ₩68,734 | ₩68,580 | ₩68,707 | -0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩68,452 | ₩68,653 | ₩68,294 | ₩68,653 | +0.29% | 2.2만 |
|---|
| 2025.12.19 | ₩68,399 | ₩68,774 | ₩68,399 | ₩68,627 | +0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩68,090 | ₩68,358 | ₩68,010 | ₩68,010 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩67,929 | ₩68,117 | ₩67,661 | ₩67,728 | -0.30% | 3.4만 |
|---|
| 2025.12.16 | ₩68,010 | ₩68,063 | ₩67,744 | ₩68,016 | +0.01% | 3.9만 |
|---|
| 2025.12.15 | ₩68,265 | ₩68,358 | ₩68,108 | ₩68,211 | -0.08% | 2.5만 |
|---|
| 2025.12.12 | ₩68,305 | ₩68,305 | ₩67,554 | ₩67,740 | -0.83% | 2만 |
|---|
| 2025.12.11 | ₩67,876 | ₩68,238 | ₩67,809 | ₩68,211 | +0.49% | 1.2만 |
|---|
| 2025.12.10 | ₩67,473 | ₩67,748 | ₩67,245 | ₩67,581 | +0.16% | 3.6만 |
|---|
| 2025.12.09 | ₩67,339 | ₩67,460 | ₩67,151 | ₩67,151 | -0.28% | 3.3만 |
|---|
| 2025.12.08 | ₩67,071 | ₩67,138 | ₩67,031 | ₩67,031 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,205 | ₩67,272 | ₩66,843 | ₩66,883 | -0.48% | 5만 |
|---|
| 2025.12.04 | ₩67,125 | ₩67,299 | ₩66,990 | ₩67,280 | +0.23% | 2.5만 |
|---|
| 2025.12.03 | ₩67,004 | ₩67,131 | ₩66,870 | ₩67,084 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩67,004 | ₩67,111 | ₩66,887 | ₩67,070 | +0.10% | 4.9만 |
|---|
| 2025.12.01 | ₩66,722 | ₩66,937 | ₩66,628 | ₩66,628 | -0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩67,071 | ₩67,084 | ₩66,830 | ₩66,937 | -0.20% | 8.4천 |
|---|
| 2025.11.26 | ₩66,387 | ₩66,722 | ₩66,320 | ₩66,615 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩65,676 | ₩66,099 | ₩65,622 | ₩65,985 | +0.47% | 1.7만 |
|---|
| 2025.11.24 | ₩65,207 | ₩65,443 | ₩65,046 | ₩65,278 | +0.11% | 2.9만 |
|---|
| 2025.11.21 | ₩65,006 | ₩65,421 | ₩64,898 | ₩65,234 | +0.35% | 3.1만 |
|---|
| 2025.11.20 | ₩65,824 | ₩65,931 | ₩64,643 | ₩64,643 | -1.79% | 15만 |
|---|
| 2025.11.19 | ₩65,462 | ₩65,582 | ₩65,153 | ₩65,333 | -0.20% | 1.5만 |
|---|
| 2025.11.18 | ₩65,166 | ₩65,582 | ₩65,140 | ₩65,502 | +0.51% | 3.7만 |
|---|
| 2025.11.17 | ₩66,441 | ₩66,508 | ₩65,716 | ₩65,846 | -0.89% | 3만 |
|---|
| 2025.11.14 | ₩66,320 | ₩66,821 | ₩66,320 | ₩66,683 | +0.55% | 1.5만 |
|---|
| 2025.11.13 | ₩67,701 | ₩67,741 | ₩67,115 | ₩67,138 | -0.83% | 8.5천 |
|---|
| 2025.11.12 | ₩67,567 | ₩67,876 | ₩67,567 | ₩67,782 | +0.32% | 1.5만 |
|---|
| 2025.11.11 | ₩67,192 | ₩67,460 | ₩67,192 | ₩67,339 | +0.22% | 2만 |
|---|
| 2025.11.10 | ₩66,803 | ₩67,125 | ₩66,736 | ₩66,977 | +0.26% | 2.1만 |
|---|
| 2025.11.07 | ₩65,918 | ₩66,300 | ₩65,676 | ₩66,226 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩66,374 | ₩66,374 | ₩66,117 | ₩66,124 | -0.38% | 1.1만 |
|---|
| 2025.11.05 | ₩66,199 | ₩66,682 | ₩66,132 | ₩66,431 | +0.35% | 1.4만 |
|---|
| 2025.11.04 | ₩66,011 | ₩66,159 | ₩65,797 | ₩65,891 | -0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩66,360 | ₩66,561 | ₩66,320 | ₩66,454 | +0.14% | 1.9만 |
|---|
| 2025.10.31 | ₩66,347 | ₩66,467 | ₩66,085 | ₩66,402 | +0.08% | 2.9만 |
|---|
| 2025.10.30 | ₩66,360 | ₩66,602 | ₩66,293 | ₩66,427 | +0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩66,776 | ₩66,977 | ₩66,400 | ₩66,575 | -0.30% | 2.8만 |
|---|
| 2025.10.28 | ₩66,561 | ₩66,860 | ₩66,508 | ₩66,736 | +0.26% | 1.3만 |
|---|
| 2025.10.27 | ₩66,561 | ₩66,883 | ₩66,387 | ₩66,612 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,186 | ₩66,320 | ₩66,159 | ₩66,243 | +0.09% | 3.9만 |
|---|
| 2025.10.23 | ₩66,078 | ₩66,319 | ₩66,078 | ₩66,280 | +0.30% | 1.5만 |
|---|
| 2025.10.22 | ₩65,824 | ₩65,951 | ₩65,490 | ₩65,696 | -0.19% | 1.3만 |
|---|
| 2025.10.21 | ₩65,783 | ₩65,783 | ₩65,287 | ₩65,349 | -0.66% | 2.8만 |
|---|
| 2025.10.20 | ₩65,569 | ₩65,722 | ₩65,542 | ₩65,716 | +0.22% | 3.7만 |
|---|
| 2025.10.17 | ₩65,301 | ₩65,510 | ₩65,234 | ₩65,510 | +0.32% | 1.1만 |
|---|
| 2025.10.16 | ₩65,703 | ₩66,025 | ₩65,502 | ₩65,710 | +0.01% | 2.9만 |
|---|
| 2025.10.15 | ₩65,582 | ₩65,676 | ₩65,086 | ₩65,433 | -0.23% | 1.9만 |
|---|
| 2025.10.14 | ₩64,925 | ₩65,730 | ₩64,885 | ₩65,547 | +0.96% | 1.6만 |
|---|
| 2025.10.13 | ₩65,032 | ₩65,272 | ₩64,999 | ₩65,223 | +0.29% | 1만 |
|---|
| 2025.10.10 | ₩65,555 | ₩65,582 | ₩64,737 | ₩64,791 | -1.17% | 2.1만 |
|---|