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 | ₩76,981 | ₩76,992 | ₩76,767 | ₩76,992 | +0.01% | 3.3만 |
| 2026.10.08 | ₩76,016 | ₩76,208 | ₩75,534 | ₩76,208 | +0.25% | 8.7만 |
| 2026.10.07 | ₩76,137 | ₩76,324 | ₩76,030 | ₩76,251 | +0.15% | 1.2만 |
| 2026.10.06 | ₩77,169 | ₩77,331 | ₩77,115 | ₩77,191 | +0.03% | 2.1만 |
| 2026.10.05 | ₩76,391 | ₩76,871 | ₩76,391 | ₩76,871 | +0.63% | 4.8천 |
| 2026.10.02 | ₩76,834 | ₩77,142 | ₩76,700 | ₩77,047 | +0.28% | 6.6천 |
| 2026.10.01 | ₩76,793 | ₩76,793 | ₩75,963 | ₩76,184 | -0.79% | 1.5만 |
| 2026.09.30 | ₩77,825 | ₩78,080 | ₩77,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,155 |
| -0.86% |
| 4.3만 |
| 2026.09.29 | ₩78,187 | ₩78,241 | ₩77,545 | ₩77,965 | -0.28% | 1.5만 |
|---|
| 2026.09.28 | ₩78,630 | ₩78,926 | ₩78,563 | ₩78,790 | +0.20% | 9.4천 |
|---|
| 2026.09.25 | ₩78,710 | ₩79,032 | ₩78,388 | ₩79,005 | +0.37% | 6.8천 |
|---|
| 2026.09.24 | ₩79,018 | ₩79,096 | ₩78,536 | ₩78,965 | -0.07% | 1.1만 |
|---|
| 2026.09.23 | ₩79,326 | ₩79,326 | ₩78,871 | ₩79,125 | -0.25% | 9.1천 |
|---|
| 2026.09.22 | ₩80,211 | ₩80,211 | ₩79,594 | ₩80,017 | -0.24% | 16.6만 |
|---|
| 2026.09.21 | ₩79,983 | ₩79,983 | ₩79,635 | ₩79,720 | -0.33% | 6.4만 |
|---|
| 2026.09.18 | ₩79,058 | ₩79,152 | ₩78,974 | ₩79,065 | +0.01% | 5.2천 |
|---|
| 2026.09.17 | ₩80,278 | ₩80,332 | ₩80,117 | ₩80,152 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩79,943 | ₩79,956 | ₩79,125 | ₩79,316 | -0.78% | 1.3만 |
|---|
| 2026.09.15 | ₩79,863 | ₩79,889 | ₩79,635 | ₩79,829 | -0.04% | 3.8만 |
|---|
| 2026.09.14 | ₩79,836 | ₩80,064 | ₩79,474 | ₩79,840 | +0.01% | 9천 |
|---|
| 2026.09.11 | ₩80,285 | ₩80,358 | ₩80,211 | ₩80,271 | -0.02% | 4천 |
|---|
| 2026.09.10 | ₩80,117 | ₩80,171 | ₩79,594 | ₩79,743 | -0.47% | 9.9천 |
|---|
| 2026.09.09 | ₩80,707 | ₩80,707 | ₩80,151 | ₩80,243 | -0.57% | 8천 |
|---|
| 2026.09.08 | ₩80,975 | ₩81,082 | ₩80,693 | ₩80,695 | -0.35% | 1만 |
|---|
| 2026.09.04 | ₩80,894 | ₩81,075 | ₩80,801 | ₩80,935 | +0.05% | 7천 |
|---|
| 2026.09.03 | ₩80,305 | ₩80,533 | ₩80,224 | ₩80,470 | +0.21% | 9.9천 |
|---|
| 2026.09.02 | ₩79,903 | ₩79,903 | ₩79,708 | ₩79,848 | -0.07% | 9.9천 |
|---|
| 2026.09.01 | ₩80,291 | ₩80,291 | ₩79,849 | ₩79,900 | -0.49% | 9.7천 |
|---|
| 2026.08.31 | ₩80,841 | ₩80,881 | ₩80,452 | ₩80,546 | -0.36% | 8.1천 |
|---|
| 2026.08.28 | ₩80,881 | ₩80,921 | ₩80,680 | ₩80,680 | -0.25% | 1만 |
|---|
| 2026.08.27 | ₩80,492 | ₩80,492 | ₩80,345 | ₩80,472 | -0.02% | 5.5천 |
|---|
| 2026.08.26 | ₩80,908 | ₩81,069 | ₩80,680 | ₩80,746 | -0.20% | 1.4만 |
|---|
| 2026.08.25 | ₩80,707 | ₩80,921 | ₩80,546 | ₩80,921 | +0.27% | 7.8천 |
|---|
| 2026.08.24 | ₩80,224 | ₩80,533 | ₩80,224 | ₩80,447 | +0.28% | 7.8천 |
|---|
| 2026.08.21 | ₩80,358 | ₩80,365 | ₩80,211 | ₩80,211 | -0.18% | 4.4천 |
|---|
| 2026.08.20 | ₩79,715 | ₩79,836 | ₩79,581 | ₩79,737 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩80,265 | ₩80,265 | ₩79,837 | ₩79,849 | -0.52% | 5.8만 |
|---|
| 2026.08.18 | ₩80,653 | ₩80,653 | ₩80,184 | ₩80,318 | -0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩80,841 | ₩80,841 | ₩80,707 | ₩80,774 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩81,095 | ₩81,163 | ₩80,955 | ₩81,087 | -0.01% | 6.1천 |
|---|
| 2026.08.13 | ₩80,881 | ₩80,881 | ₩80,667 | ₩80,852 | -0.04% | 6.3천 |
|---|
| 2026.08.12 | ₩80,667 | ₩80,707 | ₩80,519 | ₩80,685 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩80,626 | ₩80,693 | ₩80,274 | ₩80,452 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩80,439 | ₩80,613 | ₩80,305 | ₩80,600 | +0.20% | 2.8만 |
|---|
| 2026.08.07 | ₩80,814 | ₩80,814 | ₩80,495 | ₩80,624 | -0.24% | 7.3천 |
|---|
| 2026.08.06 | ₩80,640 | ₩80,720 | ₩80,439 | ₩80,439 | -0.25% | 1.7만 |
|---|
| 2026.08.05 | ₩80,519 | ₩80,519 | ₩80,184 | ₩80,332 | -0.23% | 9.1천 |
|---|
| 2026.08.04 | ₩80,265 | ₩80,626 | ₩80,198 | ₩80,555 | +0.36% | 1.4만 |
|---|
| 2026.08.03 | ₩79,849 | ₩80,131 | ₩79,849 | ₩80,131 | +0.35% | 2만 |
|---|
| 2026.07.31 | ₩79,407 | ₩79,688 | ₩78,911 | ₩79,501 | +0.12% | 1.3만 |
|---|
| 2026.07.30 | ₩79,326 | ₩79,608 | ₩79,179 | ₩79,562 | +0.30% | 3.3만 |
|---|
| 2026.07.29 | ₩78,455 | ₩78,871 | ₩78,067 | ₩78,187 | -0.34% | 1.7만 |
|---|
| 2026.07.28 | ₩77,825 | ₩78,576 | ₩77,825 | ₩78,312 | +0.63% | 6.4만 |
|---|
| 2026.07.27 | ₩77,866 | ₩78,026 | ₩77,646 | ₩77,919 | +0.07% | 2.6만 |
|---|
| 2026.07.24 | ₩77,397 | ₩77,410 | ₩77,175 | ₩77,296 | -0.13% | 2.8만 |
|---|
| 2026.07.23 | ₩76,633 | ₩76,874 | ₩76,391 | ₩76,521 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩77,772 | ₩77,866 | ₩77,423 | ₩77,494 | -0.36% | 4만 |
|---|
| 2026.07.21 | ₩76,753 | ₩77,165 | ₩76,753 | ₩77,092 | +0.44% | 3.7만 |
|---|
| 2026.07.20 | ₩76,713 | ₩76,713 | ₩76,252 | ₩76,252 | -0.60% | 5천 |
|---|
| 2026.07.17 | ₩76,472 | ₩76,740 | ₩76,432 | ₩76,686 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩76,324 | ₩76,599 | ₩76,288 | ₩76,472 | +0.19% | 4.8천 |
|---|
| 2026.07.15 | ₩76,941 | ₩76,941 | ₩76,499 | ₩76,921 | -0.03% | 8.9천 |
|---|
| 2026.07.14 | ₩76,499 | ₩76,793 | ₩76,458 | ₩76,473 | -0.03% | 5.2천 |
|---|
| 2026.07.13 | ₩76,097 | ₩76,177 | ₩75,922 | ₩75,930 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,070 | ₩76,111 | ₩75,909 | ₩76,067 | -0.00% | 9.8천 |
|---|
| 2026.07.09 | ₩75,467 | ₩75,748 | ₩75,339 | ₩75,574 | +0.14% | 2.9만 |
|---|
| 2026.07.08 | ₩75,212 | ₩75,467 | ₩74,917 | ₩75,467 | +0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩76,860 | ₩76,860 | ₩76,177 | ₩76,194 | -0.87% | 8.8천 |
|---|
| 2026.07.06 | ₩76,284 | ₩76,779 | ₩76,284 | ₩76,724 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,735 | ₩76,123 | ₩75,641 | ₩76,016 | +0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩74,408 | ₩74,622 | ₩74,180 | ₩74,622 | +0.29% | 1.5만 |
|---|
| 2026.06.30 | ₩74,512 | ₩74,837 | ₩74,435 | ₩74,797 | +0.38% | 1.3만 |
|---|
| 2026.06.29 | ₩74,301 | ₩74,488 | ₩74,073 | ₩74,302 | +0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩74,193 | ₩74,262 | ₩73,899 | ₩74,022 | -0.23% | 3.7만 |
|---|
| 2026.06.25 | ₩74,649 | ₩75,024 | ₩74,515 | ₩74,711 | +0.08% | 1.5만 |
|---|
| 2026.06.24 | ₩75,654 | ₩75,976 | ₩75,413 | ₩75,829 | +0.23% | 1.2만 |
|---|
| 2026.06.23 | ₩76,391 | ₩76,525 | ₩76,030 | ₩76,391 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩76,673 | ₩76,968 | ₩76,626 | ₩76,793 | +0.16% | 7.5천 |
|---|
| 2026.06.18 | ₩76,579 | ₩76,860 | ₩76,579 | ₩76,673 | +0.12% | 9.4천 |
|---|
| 2026.06.17 | ₩78,093 | ₩78,147 | ₩77,088 | ₩77,088 | -1.29% | 1.8만 |
|---|
| 2026.06.16 | ₩78,026 | ₩78,120 | ₩77,691 | ₩77,820 | -0.26% | 2.4만 |
|---|
| 2026.06.15 | ₩78,174 | ₩78,214 | ₩77,430 | ₩77,464 | -0.91% | 1.6만 |
|---|
| 2026.06.12 | ₩77,477 | ₩77,892 | ₩77,142 | ₩77,892 | +0.54% | 6.2천 |
|---|
| 2026.06.11 | ₩76,445 | ₩77,732 | ₩76,244 | ₩77,732 | +1.68% | 4.3천 |
|---|
| 2026.06.10 | ₩76,137 | ₩76,271 | ₩75,386 | ₩75,386 | -0.99% | 8.1천 |
|---|
| 2026.06.09 | ₩77,209 | ₩77,249 | ₩75,279 | ₩76,257 | -1.23% | 2.2만 |
|---|
| 2026.06.08 | ₩77,021 | ₩77,021 | ₩76,445 | ₩76,445 | -0.75% | 8.2천 |
|---|
| 2026.06.05 | ₩77,450 | ₩77,477 | ₩76,097 | ₩76,097 | -1.75% | 1.1만 |
|---|
| 2026.06.04 | ₩77,946 | ₩78,321 | ₩77,879 | ₩78,120 | +0.22% | 1.2만 |
|---|
| 2026.06.03 | ₩77,919 | ₩78,000 | ₩77,598 | ₩77,624 | -0.38% | 1.4만 |
|---|
| 2026.06.02 | ₩77,825 | ₩78,281 | ₩77,825 | ₩78,093 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩77,062 | ₩77,919 | ₩77,021 | ₩77,732 | +0.87% | 1.3만 |
|---|
| 2026.05.29 | ₩77,785 | ₩77,919 | ₩77,464 | ₩77,492 | -0.38% | 9.6천 |
|---|
| 2026.05.28 | ₩77,437 | ₩77,718 | ₩77,155 | ₩77,437 | 0.00% | 7.7천 |
|---|
| 2026.05.27 | ₩77,799 | ₩77,825 | ₩77,437 | ₩77,584 | -0.28% | 1.3만 |
|---|
| 2026.05.26 | ₩78,321 | ₩78,321 | ₩77,718 | ₩78,053 | -0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩77,175 | ₩77,368 | ₩77,008 | ₩77,115 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩76,298 | ₩77,292 | ₩76,298 | ₩77,222 | +1.21% | 2.3만 |
|---|
| 2026.05.20 | ₩76,016 | ₩76,994 | ₩75,976 | ₩76,753 | +0.97% | 4.5만 |
|---|
| 2026.05.19 | ₩75,601 | ₩75,748 | ₩75,266 | ₩75,440 | -0.21% | 1.3만 |
|---|
| 2026.05.18 | ₩75,654 | ₩75,932 | ₩75,386 | ₩75,932 | +0.37% | 9.4천 |
|---|
| 2026.05.15 | ₩74,783 | ₩74,783 | ₩74,394 | ₩74,462 | -0.43% | 1.9만 |
|---|
| 2026.05.14 | ₩76,485 | ₩76,552 | ₩75,802 | ₩75,802 | -0.89% | 3.2만 |
|---|
| 2026.05.13 | ₩75,400 | ₩76,237 | ₩75,400 | ₩76,177 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩75,520 | ₩75,601 | ₩75,051 | ₩75,601 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩76,137 | ₩76,231 | ₩75,775 | ₩76,172 | +0.05% | 2.2만 |
|---|
| 2026.05.08 | ₩75,949 | ₩76,097 | ₩75,728 | ₩76,024 | +0.10% | 9.7천 |
|---|
| 2026.05.07 | ₩77,169 | ₩77,169 | ₩75,362 | ₩75,465 | -2.21% | 2.1만 |
|---|
| 2026.05.06 | ₩77,209 | ₩77,544 | ₩77,075 | ₩77,544 | +0.43% | 1.2만 |
|---|
| 2026.05.05 | ₩75,694 | ₩75,922 | ₩75,373 | ₩75,855 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩75,319 | ₩75,534 | ₩74,636 | ₩74,846 | -0.63% | 31.8만 |
|---|
| 2026.05.01 | ₩76,083 | ₩76,659 | ₩76,083 | ₩76,177 | +0.12% | 5.3만 |
|---|
| 2026.04.30 | ₩75,493 | ₩76,056 | ₩75,373 | ₩76,027 | +0.71% | 31만 |
|---|
| 2026.04.29 | ₩74,823 | ₩74,823 | ₩74,394 | ₩74,443 | -0.51% | 1.1만 |
|---|
| 2026.04.28 | ₩74,823 | ₩74,944 | ₩74,529 | ₩74,833 | +0.01% | 1.1만 |
|---|
| 2026.04.27 | ₩75,266 | ₩75,266 | ₩74,890 | ₩74,965 | -0.40% | 9.8천 |
|---|
| 2026.04.24 | ₩75,118 | ₩75,400 | ₩74,957 | ₩75,156 | +0.05% | 4.5천 |
|---|
| 2026.04.23 | ₩75,286 | ₩75,496 | ₩74,234 | ₩74,860 | -0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩75,815 | ₩75,855 | ₩75,440 | ₩75,641 | -0.23% | 6.6천 |
|---|
| 2026.04.21 | ₩76,391 | ₩76,458 | ₩75,386 | ₩75,480 | -1.19% | 1.3만 |
|---|
| 2026.04.20 | ₩76,673 | ₩76,819 | ₩76,458 | ₩76,713 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩77,249 | ₩77,249 | ₩75,601 | ₩76,887 | -0.47% | 1.1만 |
|---|
| 2026.04.16 | ₩77,048 | ₩77,048 | ₩76,204 | ₩76,432 | -0.80% | 1.5만 |
|---|
| 2026.04.15 | ₩77,008 | ₩77,008 | ₩76,633 | ₩76,793 | -0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩76,653 | ₩77,048 | ₩76,653 | ₩77,048 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩75,400 | ₩76,673 | ₩75,400 | ₩76,525 | +1.49% | 7.6천 |
|---|
| 2026.04.10 | ₩76,231 | ₩76,271 | ₩75,654 | ₩76,056 | -0.23% | 9천 |
|---|
| 2026.04.09 | ₩75,239 | ₩76,097 | ₩75,239 | ₩75,869 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩75,627 | ₩75,802 | ₩74,998 | ₩75,713 | +0.11% | 5.8만 |
|---|
| 2026.04.07 | ₩72,920 | ₩74,086 | ₩71,949 | ₩73,483 | +0.77% | 2.8만 |
|---|
| 2026.04.06 | ₩73,108 | ₩73,604 | ₩73,108 | ₩73,523 | +0.57% | 1.9만 |
|---|
| 2026.04.02 | ₩71,741 | ₩73,135 | ₩71,714 | ₩72,934 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩72,960 | ₩73,068 | ₩72,344 | ₩72,880 | -0.11% | 4.6만 |
|---|
| 2026.03.31 | ₩71,258 | ₩71,982 | ₩70,910 | ₩71,982 | +1.02% | 3.8만 |
|---|
| 2026.03.30 | ₩70,159 | ₩70,508 | ₩69,711 | ₩69,958 | -0.29% | 2.1만 |
|---|
| 2026.03.27 | ₩69,543 | ₩69,958 | ₩69,308 | ₩69,396 | -0.21% | 2.1만 |
|---|
| 2026.03.26 | ₩70,508 | ₩70,615 | ₩69,894 | ₩69,894 | -0.87% | 1.5만 |
|---|
| 2026.03.25 | ₩71,111 | ₩71,191 | ₩70,830 | ₩70,897 | -0.30% | 1.5만 |
|---|
| 2026.03.24 | ₩69,141 | ₩70,092 | ₩69,141 | ₩69,784 | +0.93% | 1.6만 |
|---|
| 2026.03.23 | ₩69,690 | ₩70,635 | ₩69,489 | ₩70,012 | +0.46% | 5.3만 |
|---|
| 2026.03.20 | ₩70,763 | ₩70,763 | ₩68,652 | ₩68,886 | -2.65% | 3.2만 |
|---|
| 2026.03.19 | ₩70,347 | ₩71,245 | ₩70,202 | ₩70,910 | +0.80% | 2.2만 |
|---|
| 2026.03.18 | ₩72,049 | ₩72,130 | ₩71,138 | ₩71,245 | -1.12% | 3.6만 |
|---|
| 2026.03.17 | ₩72,183 | ₩72,277 | ₩71,875 | ₩71,955 | -0.32% | 1.8만 |
|---|
| 2026.03.16 | ₩71,245 | ₩71,500 | ₩71,016 | ₩71,500 | +0.36% | 2.8만 |
|---|
| 2026.03.13 | ₩71,232 | ₩71,533 | ₩70,414 | ₩70,495 | -1.03% | 22.7만 |
|---|
| 2026.03.12 | ₩71,352 | ₩71,446 | ₩70,642 | ₩71,031 | -0.45% | 8.3만 |
|---|
| 2026.03.11 | ₩71,406 | ₩71,728 | ₩71,232 | ₩71,678 | +0.38% | 6.3만 |
|---|
| 2026.03.10 | ₩71,929 | ₩72,264 | ₩71,285 | ₩71,473 | -0.63% | 10.8만 |
|---|
| 2026.03.09 | ₩69,891 | ₩71,413 | ₩69,275 | ₩70,763 | +1.25% | 12.4만 |
|---|
| 2026.03.06 | ₩70,361 | ₩71,198 | ₩70,133 | ₩70,964 | +0.86% | 5.6만 |
|---|
| 2026.03.05 | ₩72,156 | ₩72,317 | ₩70,883 | ₩71,553 | -0.84% | 30.3만 |
|---|
| 2026.03.04 | ₩72,987 | ₩73,202 | ₩72,652 | ₩73,202 | +0.29% | 5.5만 |
|---|
| 2026.03.03 | ₩71,687 | ₩72,599 | ₩71,084 | ₩72,331 | +0.90% | 10.9만 |
|---|
| 2026.03.02 | ₩74,019 | ₩74,743 | ₩74,019 | ₩74,488 | +0.63% | 4.7만 |
|---|
| 2026.02.27 | ₩75,199 | ₩75,493 | ₩75,044 | ₩75,145 | -0.07% | 2.4만 |
|---|
| 2026.02.26 | ₩75,212 | ₩75,384 | ₩74,870 | ₩75,359 | +0.20% | 2.5만 |
|---|
| 2026.02.25 | ₩75,132 | ₩75,560 | ₩75,058 | ₩75,560 | +0.57% | 3.5만 |
|---|
| 2026.02.24 | ₩74,421 | ₩74,904 | ₩74,408 | ₩74,770 | +0.47% | 5.5만 |
|---|
| 2026.02.23 | ₩75,105 | ₩75,225 | ₩74,596 | ₩74,754 | -0.47% | 4.7만 |
|---|
| 2026.02.20 | ₩74,555 | ₩75,199 | ₩74,555 | ₩75,199 | +0.86% | 6.1만 |
|---|
| 2026.02.19 | ₩74,046 | ₩74,555 | ₩73,677 | ₩74,555 | +0.69% | 6.1만 |
|---|
| 2026.02.18 | ₩74,502 | ₩74,779 | ₩74,374 | ₩74,636 | +0.18% | 3.8만 |
|---|
| 2026.02.17 | ₩73,363 | ₩74,153 | ₩73,229 | ₩74,153 | +1.08% | 4.9만 |
|---|
| 2026.02.13 | ₩72,853 | ₩73,363 | ₩72,666 | ₩73,175 | +0.44% | 5.2만 |
|---|
| 2026.02.12 | ₩74,529 | ₩74,723 | ₩73,322 | ₩73,577 | -1.28% | 9.7만 |
|---|
| 2026.02.11 | ₩74,797 | ₩74,998 | ₩74,287 | ₩74,917 | +0.16% | 3.8만 |
|---|
| 2026.02.10 | ₩74,529 | ₩74,529 | ₩74,133 | ₩74,274 | -0.34% | 3.5만 |
|---|
| 2026.02.09 | ₩74,100 | ₩74,526 | ₩73,730 | ₩74,475 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩73,416 | ₩73,899 | ₩73,363 | ₩73,879 | +0.63% | 2.9만 |
|---|
| 2026.02.05 | ₩72,800 | ₩73,001 | ₩72,491 | ₩72,518 | -0.39% | 7.7만 |
|---|
| 2026.02.04 | ₩74,515 | ₩74,515 | ₩73,443 | ₩73,805 | -0.95% | 6.1만 |
|---|
| 2026.02.03 | ₩73,095 | ₩73,711 | ₩73,095 | ₩73,617 | +0.72% | 8.8만 |
|---|
| 2026.02.02 | ₩72,679 | ₩73,296 | ₩72,679 | ₩73,296 | +0.85% | 6.9만 |
|---|
| 2026.01.30 | ₩72,612 | ₩72,719 | ₩72,130 | ₩72,371 | -0.33% | 2.4만 |
|---|
| 2026.01.29 | ₩73,349 | ₩73,349 | ₩72,170 | ₩72,786 | -0.77% | 4.7만 |
|---|
| 2026.01.28 | ₩72,491 | ₩72,599 | ₩72,270 | ₩72,478 | -0.02% | 3만 |
|---|
| 2026.01.27 | ₩72,451 | ₩72,934 | ₩72,451 | ₩72,880 | +0.59% | 2.4만 |
|---|
| 2026.01.26 | ₩72,009 | ₩72,424 | ₩71,875 | ₩71,875 | -0.19% | 4.7만 |
|---|
| 2026.01.23 | ₩71,205 | ₩71,714 | ₩71,031 | ₩71,714 | +0.72% | 2.1만 |
|---|
| 2026.01.22 | ₩71,312 | ₩71,473 | ₩71,031 | ₩71,272 | -0.06% | 6.7만 |
|---|
| 2026.01.21 | ₩70,025 | ₩71,071 | ₩69,932 | ₩70,840 | +1.16% | 4.3만 |
|---|
| 2026.01.20 | ₩70,066 | ₩70,146 | ₩69,677 | ₩69,697 | -0.53% | 4만 |
|---|
| 2026.01.16 | ₩70,883 | ₩70,990 | ₩70,716 | ₩70,937 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩70,722 | ₩71,078 | ₩70,709 | ₩70,763 | +0.06% | 3.4만 |
|---|
| 2026.01.14 | ₩70,709 | ₩71,272 | ₩70,602 | ₩70,769 | +0.09% | 3.4만 |
|---|
| 2026.01.13 | ₩70,843 | ₩70,843 | ₩70,421 | ₩70,562 | -0.40% | 12.7만 |
|---|
| 2026.01.12 | ₩70,910 | ₩70,970 | ₩70,642 | ₩70,970 | +0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩70,092 | ₩70,428 | ₩70,092 | ₩70,351 | +0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩70,052 | ₩70,300 | ₩69,771 | ₩70,300 | +0.35% | 7.3만 |
|---|
| 2026.01.07 | ₩70,562 | ₩70,602 | ₩70,387 | ₩70,441 | -0.17% | 2.1만 |
|---|
| 2026.01.06 | ₩70,347 | ₩70,361 | ₩70,119 | ₩70,210 | -0.19% | 2.2만 |
|---|
| 2026.01.05 | ₩69,650 | ₩70,133 | ₩69,650 | ₩70,090 | +0.63% | 2.4만 |
|---|
| 2026.01.02 | ₩69,449 | ₩69,623 | ₩69,342 | ₩69,585 | +0.19% | 6.2만 |
|---|
| 2025.12.31 | ₩69,128 | ₩69,181 | ₩68,809 | ₩68,833 | -0.43% | 7.6만 |
|---|
| 2025.12.30 | ₩69,007 | ₩69,154 | ₩68,960 | ₩69,034 | +0.04% | 1.5만 |
|---|
| 2025.12.29 | ₩68,712 | ₩68,712 | ₩68,502 | ₩68,598 | -0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩68,672 | ₩69,329 | ₩68,591 | ₩68,712 | +0.06% | 9.1천 |
|---|
| 2025.12.24 | ₩68,712 | ₩68,859 | ₩68,712 | ₩68,792 | +0.12% | 8.3만 |
|---|
| 2025.12.23 | ₩68,672 | ₩68,685 | ₩68,531 | ₩68,658 | -0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩68,404 | ₩68,605 | ₩68,246 | ₩68,605 | +0.29% | 2.2만 |
|---|
| 2025.12.19 | ₩68,350 | ₩68,725 | ₩68,350 | ₩68,578 | +0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩68,042 | ₩68,310 | ₩67,962 | ₩67,962 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩67,881 | ₩68,069 | ₩67,613 | ₩67,680 | -0.30% | 3.4만 |
|---|
| 2025.12.16 | ₩67,962 | ₩68,015 | ₩67,696 | ₩67,968 | +0.01% | 3.9만 |
|---|
| 2025.12.15 | ₩68,216 | ₩68,310 | ₩68,059 | ₩68,163 | -0.08% | 2.5만 |
|---|
| 2025.12.12 | ₩68,256 | ₩68,256 | ₩67,506 | ₩67,692 | -0.83% | 2만 |
|---|
| 2025.12.11 | ₩67,828 | ₩68,189 | ₩67,761 | ₩68,163 | +0.49% | 1.2만 |
|---|
| 2025.12.10 | ₩67,425 | ₩67,700 | ₩67,198 | ₩67,533 | +0.16% | 3.6만 |
|---|
| 2025.12.09 | ₩67,291 | ₩67,412 | ₩67,104 | ₩67,104 | -0.28% | 3.3만 |
|---|
| 2025.12.08 | ₩67,023 | ₩67,090 | ₩66,983 | ₩66,983 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,157 | ₩67,224 | ₩66,796 | ₩66,836 | -0.48% | 5만 |
|---|
| 2025.12.04 | ₩67,077 | ₩67,251 | ₩66,943 | ₩67,232 | +0.23% | 2.5만 |
|---|
| 2025.12.03 | ₩66,956 | ₩67,084 | ₩66,822 | ₩67,037 | +0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩66,956 | ₩67,064 | ₩66,840 | ₩67,022 | +0.10% | 4.9만 |
|---|
| 2025.12.01 | ₩66,675 | ₩66,889 | ₩66,581 | ₩66,581 | -0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩67,023 | ₩67,037 | ₩66,782 | ₩66,889 | -0.20% | 8.4천 |
|---|
| 2025.11.26 | ₩66,340 | ₩66,675 | ₩66,273 | ₩66,568 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩65,630 | ₩66,052 | ₩65,576 | ₩65,938 | +0.47% | 1.7만 |
|---|
| 2025.11.24 | ₩65,161 | ₩65,396 | ₩65,000 | ₩65,232 | +0.11% | 2.9만 |
|---|
| 2025.11.21 | ₩64,959 | ₩65,375 | ₩64,852 | ₩65,187 | +0.35% | 3.1만 |
|---|
| 2025.11.20 | ₩65,777 | ₩65,884 | ₩64,598 | ₩64,598 | -1.79% | 15만 |
|---|
| 2025.11.19 | ₩65,415 | ₩65,536 | ₩65,107 | ₩65,287 | -0.20% | 1.5만 |
|---|
| 2025.11.18 | ₩65,120 | ₩65,536 | ₩65,094 | ₩65,455 | +0.51% | 3.7만 |
|---|
| 2025.11.17 | ₩66,394 | ₩66,461 | ₩65,670 | ₩65,800 | -0.89% | 3만 |
|---|
| 2025.11.14 | ₩66,273 | ₩66,774 | ₩66,273 | ₩66,636 | +0.55% | 1.5만 |
|---|
| 2025.11.13 | ₩67,653 | ₩67,693 | ₩67,068 | ₩67,090 | -0.83% | 8.5천 |
|---|
| 2025.11.12 | ₩67,519 | ₩67,828 | ₩67,519 | ₩67,734 | +0.32% | 1.5만 |
|---|
| 2025.11.11 | ₩67,144 | ₩67,412 | ₩67,144 | ₩67,291 | +0.22% | 2만 |
|---|
| 2025.11.10 | ₩66,755 | ₩67,077 | ₩66,688 | ₩66,930 | +0.26% | 2.1만 |
|---|
| 2025.11.07 | ₩65,871 | ₩66,253 | ₩65,630 | ₩66,179 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩66,327 | ₩66,327 | ₩66,071 | ₩66,077 | -0.38% | 1.1만 |
|---|
| 2025.11.05 | ₩66,152 | ₩66,635 | ₩66,085 | ₩66,384 | +0.35% | 1.4만 |
|---|
| 2025.11.04 | ₩65,965 | ₩66,112 | ₩65,750 | ₩65,844 | -0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩66,313 | ₩66,514 | ₩66,273 | ₩66,407 | +0.14% | 1.9만 |
|---|
| 2025.10.31 | ₩66,300 | ₩66,420 | ₩66,038 | ₩66,355 | +0.08% | 2.9만 |
|---|
| 2025.10.30 | ₩66,313 | ₩66,554 | ₩66,246 | ₩66,380 | +0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩66,729 | ₩66,930 | ₩66,353 | ₩66,528 | -0.30% | 2.8만 |
|---|
| 2025.10.28 | ₩66,514 | ₩66,813 | ₩66,461 | ₩66,688 | +0.26% | 1.3만 |
|---|
| 2025.10.27 | ₩66,514 | ₩66,836 | ₩66,340 | ₩66,565 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,139 | ₩66,273 | ₩66,112 | ₩66,197 | +0.09% | 3.9만 |
|---|
| 2025.10.23 | ₩66,032 | ₩66,272 | ₩66,032 | ₩66,233 | +0.30% | 1.5만 |
|---|
| 2025.10.22 | ₩65,777 | ₩65,904 | ₩65,443 | ₩65,650 | -0.19% | 1.3만 |
|---|
| 2025.10.21 | ₩65,737 | ₩65,737 | ₩65,241 | ₩65,303 | -0.66% | 2.8만 |
|---|
| 2025.10.20 | ₩65,522 | ₩65,675 | ₩65,496 | ₩65,670 | +0.22% | 3.7만 |
|---|
| 2025.10.17 | ₩65,254 | ₩65,463 | ₩65,187 | ₩65,463 | +0.32% | 1.1만 |
|---|
| 2025.10.16 | ₩65,656 | ₩65,978 | ₩65,455 | ₩65,663 | +0.01% | 2.9만 |
|---|
| 2025.10.15 | ₩65,536 | ₩65,630 | ₩65,040 | ₩65,387 | -0.23% | 1.9만 |
|---|
| 2025.10.14 | ₩64,879 | ₩65,683 | ₩64,839 | ₩65,501 | +0.96% | 1.6만 |
|---|
| 2025.10.13 | ₩64,986 | ₩65,226 | ₩64,953 | ₩65,177 | +0.29% | 1만 |
|---|
| 2025.10.10 | ₩65,509 | ₩65,536 | ₩64,691 | ₩64,745 | -1.17% | 2.1만 |
|---|